Indicators

Capital One Financial (NY: COF )

142.60 +0.71 (+0.50%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	81.92	82.72	81.13	82.40	3,475,632	+1.28(+1.58%)
Jun 27, 2019	81.36	82.09	80.81	81.12	1,585,267	-0.05(-0.06%)
Jun 26, 2019	80.82	81.47	80.51	81.17	1,716,751	+0.51(+0.63%)
Jun 25, 2019	80.43	81.48	79.98	80.66	2,047,258	+0.09(+0.11%)
Jun 24, 2019	82.64	82.80	79.91	80.57	3,345,553	-2.54(-3.06%)
Jun 21, 2019	83.30	83.87	82.49	83.11	3,518,577	-0.10(-0.12%)
Jun 20, 2019	83.15	83.49	82.19	83.21	1,503,483	+1.04(+1.27%)
Jun 19, 2019	83.02	83.58	81.93	82.17	1,889,102	-0.74(-0.89%)
Jun 18, 2019	81.73	83.43	81.64	82.90	2,428,742	+1.22(+1.49%)
Jun 17, 2019	82.25	82.68	81.49	81.69	1,560,162	-0.56(-0.68%)
Jun 14, 2019	82.64	82.64	81.35	82.25	1,442,536	-0.18(-0.22%)
Jun 13, 2019	82.28	83.04	82.18	82.43	1,446,184	+0.20(+0.24%)
Jun 12, 2019	82.98	83.28	81.74	82.23	1,113,310	-0.72(-0.86%)
Jun 11, 2019	82.92	83.77	82.62	82.95	1,315,282	+0.83(+1.01%)
Jun 10, 2019	82.57	83.31	82.06	82.12	1,544,756	+0.15(+0.19%)
Jun 07, 2019	81.88	82.59	81.77	81.97	1,427,230	-0.09(-0.11%)
Jun 06, 2019	81.55	82.34	81.38	82.06	1,623,422	+0.42(+0.51%)
Jun 05, 2019	81.73	81.91	80.38	81.64	1,835,320	-0.02(-0.02%)
Jun 04, 2019	80.25	81.68	79.91	81.66	2,254,487	+2.58(+3.26%)

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.