Indicators

Capital One Financial (NY: COF )

142.59 +0.71 (+0.50%)

Streaming Delayed Price Updated: 10:22 AM 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	68.09	66.91	67.99	2,826,843	+0.84(+1.25%)
Dec 28, 2018	67.86	68.35	66.77	67.16	2,758,028	-0.30(-0.44%)
Dec 27, 2018	65.76	67.45	64.84	67.45	3,625,589	+0.52(+0.78%)
Dec 26, 2018	63.91	66.93	62.88	66.93	3,508,772	+3.27(+5.13%)
Dec 24, 2018	64.12	65.57	63.64	63.67	1,945,261	-1.45(-2.22%)
Dec 21, 2018	66.72	68.33	64.77	65.12	5,494,489	-1.89(-2.82%)
Dec 20, 2018	66.82	67.78	66.35	67.01	4,695,381	-0.16(-0.24%)
Dec 19, 2018	68.38	69.67	66.64	67.17	3,985,502	-1.39(-2.02%)
Dec 18, 2018	69.97	70.29	67.72	68.55	3,941,758	-0.63(-0.91%)
Dec 17, 2018	70.44	70.93	68.78	69.18	5,087,086	-1.64(-2.31%)
Dec 14, 2018	71.57	73.07	70.64	70.82	4,066,060	-1.49(-2.06%)
Dec 13, 2018	73.84	74.11	71.97	72.31	2,514,107	-1.48(-2.01%)
Dec 12, 2018	74.26	74.95	73.51	73.80	2,391,568	+0.61(+0.84%)
Dec 11, 2018	75.22	75.42	72.76	73.18	2,390,804	-0.98(-1.32%)
Dec 10, 2018	74.76	74.89	72.25	74.17	3,595,867	-0.20(-0.27%)
Dec 07, 2018	76.05	77.03	73.66	74.36	2,958,135	-1.75(-2.29%)
Dec 06, 2018	74.82	76.17	73.63	76.11	4,336,301	-0.25(-0.33%)
Dec 04, 2018	81.06	81.13	75.84	76.36	4,021,592	-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.