Skip to main content

Capital One Financial (NY: COF )

145.98 +0.90 (+0.62%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 63.68 63.82 62.51 62.87 2,753,439 -0.51(-0.80%)
May 27, 2016 62.56 63.37 63.37 63.37 3,275,218 +1.09(+1.75%)
May 26, 2016 62.69 62.80 62.03 62.28 1,913,484 -0.61(-0.97%)
May 25, 2016 61.84 63.11 61.67 62.89 3,223,716 +1.42(+2.30%)
May 24, 2016 60.87 61.67 59.74 61.48 2,383,616 +0.83(+1.37%)
May 23, 2016 60.79 61.36 60.45 60.64 2,201,712 -0.24(-0.39%)
May 20, 2016 60.74 61.43 60.48 60.88 2,391,828 +0.34(+0.57%)
May 19, 2016 60.41 61.62 59.98 60.54 4,031,803 -0.39(-0.63%)
May 18, 2016 59.08 60.95 58.93 60.93 5,055,237 +1.85(+3.12%)
May 17, 2016 59.12 59.80 58.72 59.08 3,121,100 -0.39(-0.65%)
May 16, 2016 58.82 59.79 58.69 59.47 3,120,696 +0.49(+0.83%)
May 13, 2016 59.36 60.05 58.65 58.98 2,865,585 -0.56(-0.94%)
May 12, 2016 60.23 60.71 59.09 59.54 2,458,059 -0.51(-0.84%)
May 11, 2016 60.45 60.98 60.04 60.04 2,825,992 -0.67(-1.11%)
May 10, 2016 59.75 60.84 59.71 60.72 3,106,158 +1.31(+2.21%)
May 09, 2016 60.01 60.06 59.10 59.40 3,267,658 +0.18(+0.30%)
May 06, 2016 58.72 59.26 58.40 59.22 4,033,642 +0.23(+0.39%)
May 05, 2016 59.68 60.02 58.55 58.99 6,263,124 -0.48(-0.80%)
May 04, 2016 60.73 60.74 59.12 59.47 4,754,072 -1.95(-3.18%)
May 03, 2016 61.93 62.06 60.97 61.42 2,559,367 -1.37(-2.19%)
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.