Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing 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 (%)
Sep 30, 2019	83.31	83.78	82.88	82.98	1,924,135	-0.33(-0.39%)
Sep 27, 2019	83.73	84.15	82.78	83.31	1,487,854	+0.19(+0.23%)
Sep 26, 2019	83.39	83.86	82.82	83.12	1,794,300	-0.15(-0.18%)
Sep 25, 2019	83.22	83.87	82.30	83.27	2,329,282	-0.05(-0.07%)
Sep 24, 2019	85.03	85.12	82.93	83.32	3,740,040	-1.37(-1.62%)
Sep 23, 2019	83.98	84.99	83.66	84.69	1,976,249	+0.10(+0.12%)
Sep 20, 2019	85.13	85.91	84.58	84.59	3,116,480	-0.48(-0.57%)
Sep 19, 2019	85.61	86.41	85.06	85.07	1,507,667	-0.57(-0.67%)
Sep 18, 2019	85.23	85.98	84.38	85.65	1,592,487	+0.06(+0.07%)
Sep 17, 2019	85.85	85.91	84.62	85.58	2,073,389	-0.47(-0.54%)
Sep 16, 2019	84.73	86.09	84.51	86.05	2,633,533	+0.66(+0.77%)
Sep 13, 2019	85.67	86.34	84.94	85.39	1,959,832	+0.65(+0.76%)
Sep 12, 2019	83.78	85.02	83.01	84.75	3,521,478	+0.75(+0.89%)
Sep 11, 2019	83.76	84.01	82.20	84.00	2,107,002	+0.24(+0.28%)
Sep 10, 2019	83.32	84.33	82.82	83.76	2,394,936	+0.79(+0.96%)
Sep 09, 2019	81.16	83.32	80.97	82.97	2,775,090	+2.53(+3.14%)
Sep 06, 2019	80.65	80.89	80.07	80.44	1,747,798	-0.12(-0.15%)
Sep 05, 2019	79.34	81.09	79.19	80.56	2,052,984	+2.15(+2.75%)
Sep 04, 2019	78.67	78.87	77.85	78.41	2,559,253	+0.56(+0.71%)

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.