Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	91.42	91.90	91.14	91.58	1,218,016	-0.22(-0.24%)
Nov 27, 2019	90.78	91.84	90.78	91.80	1,531,856	+0.94(+1.04%)
Nov 26, 2019	91.15	91.40	90.07	90.86	2,788,647	-0.59(-0.64%)
Nov 25, 2019	90.00	91.57	89.96	91.45	2,403,501	+1.61(+1.79%)
Nov 22, 2019	89.06	90.05	88.75	89.84	2,746,597	+1.22(+1.37%)
Nov 21, 2019	88.75	89.02	87.91	88.62	1,798,058	+0.24(+0.27%)
Nov 20, 2019	88.37	89.15	87.85	88.38	2,759,323	-0.51(-0.58%)
Nov 19, 2019	89.38	89.46	88.56	88.89	1,932,023	-0.12(-0.13%)
Nov 18, 2019	89.22	89.22	88.66	89.01	2,812,466	-0.16(-0.18%)
Nov 15, 2019	89.11	89.40	88.70	89.18	1,919,953	+0.68(+0.77%)
Nov 14, 2019	88.01	88.71	87.93	88.50	1,494,339	+0.30(+0.34%)
Nov 13, 2019	88.25	88.73	87.79	88.20	1,460,442	-0.82(-0.93%)
Nov 12, 2019	88.93	89.20	88.44	89.02	2,818,594	+0.18(+0.21%)
Nov 11, 2019	88.39	89.11	88.34	88.84	2,097,719	-0.23(-0.26%)
Nov 08, 2019	89.07	89.28	88.03	89.07	2,286,647	-0.04(-0.04%)
Nov 07, 2019	89.30	90.85	88.90	89.10	3,515,157	+0.60(+0.68%)
Nov 06, 2019	88.76	88.91	88.21	88.50	2,699,624	-0.24(-0.27%)
Nov 05, 2019	88.24	88.94	87.95	88.74	2,751,084	+1.03(+1.18%)
Nov 04, 2019	87.36	87.72	86.97	87.71	2,369,273	+0.84(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.