Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	67.45	68.08	66.90	67.99	2,827,204	+0.84(+1.25%)
Dec 28, 2018	67.85	68.35	66.76	67.15	2,758,381	-0.30(-0.44%)
Dec 27, 2018	65.76	67.45	64.83	67.45	3,626,053	+0.52(+0.78%)
Dec 26, 2018	63.90	66.92	62.87	66.92	3,509,221	+3.26(+5.13%)
Dec 24, 2018	64.11	65.56	63.63	63.66	1,945,510	-1.45(-2.22%)
Dec 21, 2018	66.71	68.32	64.76	65.11	5,495,193	-1.89(-2.82%)
Dec 20, 2018	66.81	67.77	66.34	67.00	4,695,981	-0.16(-0.24%)
Dec 19, 2018	68.37	69.66	66.63	67.16	3,986,012	-1.39(-2.02%)
Dec 18, 2018	69.96	70.28	67.72	68.54	3,942,262	-0.63(-0.91%)
Dec 17, 2018	70.43	70.92	68.77	69.17	5,087,737	-1.64(-2.31%)
Dec 14, 2018	71.57	73.06	70.63	70.81	4,066,580	-1.49(-2.06%)
Dec 13, 2018	73.83	74.10	71.96	72.30	2,514,428	-1.48(-2.01%)
Dec 12, 2018	74.25	74.94	73.50	73.79	2,391,874	+0.61(+0.84%)
Dec 11, 2018	75.21	75.42	72.75	73.18	2,391,110	-0.98(-1.32%)
Dec 10, 2018	74.75	74.88	72.24	74.16	3,596,327	-0.20(-0.27%)
Dec 07, 2018	76.04	77.03	73.65	74.35	2,958,513	-1.74(-2.29%)
Dec 06, 2018	74.81	76.16	73.62	76.10	4,336,856	-0.25(-0.33%)
Dec 04, 2018	81.05	81.12	75.83	76.35	4,022,106	-5.02(-6.17%)

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.