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 (%)
Jun 28, 2019	81.91	82.71	81.12	82.39	3,476,077	+1.28(+1.58%)
Jun 27, 2019	81.35	82.07	80.80	81.11	1,585,470	-0.05(-0.06%)
Jun 26, 2019	80.81	81.46	80.49	81.16	1,716,971	+0.51(+0.63%)
Jun 25, 2019	80.42	81.47	79.97	80.65	2,047,520	+0.09(+0.11%)
Jun 24, 2019	82.63	82.79	79.90	80.56	3,345,982	-2.54(-3.06%)
Jun 21, 2019	83.29	83.86	82.48	83.10	3,519,028	-0.10(-0.12%)
Jun 20, 2019	83.14	83.48	82.17	83.20	1,503,675	+1.04(+1.27%)
Jun 19, 2019	83.01	83.57	81.92	82.16	1,889,344	-0.74(-0.89%)
Jun 18, 2019	81.72	83.42	81.63	82.89	2,429,053	+1.22(+1.49%)
Jun 17, 2019	82.24	82.67	81.48	81.68	1,560,362	-0.56(-0.68%)
Jun 14, 2019	82.63	82.63	81.34	82.24	1,442,721	-0.18(-0.22%)
Jun 13, 2019	82.27	83.03	82.17	82.42	1,446,369	+0.20(+0.24%)
Jun 12, 2019	82.97	83.27	81.73	82.22	1,113,452	-0.72(-0.86%)
Jun 11, 2019	82.91	83.75	82.61	82.94	1,315,451	+0.83(+1.01%)
Jun 10, 2019	82.56	83.30	82.05	82.11	1,544,953	+0.15(+0.19%)
Jun 07, 2019	81.87	82.58	81.76	81.96	1,427,412	-0.09(-0.11%)
Jun 06, 2019	81.54	82.33	81.37	82.05	1,623,630	+0.42(+0.51%)
Jun 05, 2019	81.72	81.90	80.37	81.63	1,835,555	-0.02(-0.02%)
Jun 04, 2019	80.24	81.67	79.90	81.65	2,254,776	+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.