Skip to main content

Capital One Financial (NY: COF )

146.87 +1.79 (+1.23%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 68.50 68.52 67.93 68.26 4,379,404 -0.17(-0.25%)
Jul 30, 2015 67.36 68.50 67.26 68.43 5,093,154 +1.58(+2.36%)
Jul 29, 2015 66.28 66.95 66.24 66.85 5,510,056 +0.81(+1.23%)
Jul 28, 2015 66.54 66.54 65.32 66.04 8,960,939 +0.03(+0.05%)
Jul 27, 2015 65.53 66.65 65.45 66.01 8,569,716 -0.21(-0.32%)
Jul 24, 2015 70.14 70.45 65.71 66.22 20,008,262 -10.00(-13.12%)
Jul 23, 2015 76.93 77.08 76.07 76.22 3,151,005 -0.74(-0.96%)
Jul 22, 2015 76.93 77.33 76.64 76.95 2,959,043 -0.05(-0.07%)
Jul 21, 2015 76.76 77.30 76.58 77.00 3,003,651 +0.23(+0.30%)
Jul 20, 2015 76.48 77.12 76.06 76.78 2,831,174 +0.38(+0.49%)
Jul 17, 2015 76.10 76.43 75.79 76.40 2,860,799 +0.03(+0.03%)
Jul 16, 2015 76.11 76.48 76.00 76.38 2,462,050 +0.72(+0.95%)
Jul 15, 2015 75.35 76.04 74.76 75.65 2,633,545 +0.91(+1.21%)
Jul 14, 2015 74.50 74.91 74.38 74.75 2,124,403 -0.01(-0.01%)
Jul 13, 2015 74.33 74.80 73.98 74.75 2,451,959 +1.14(+1.55%)
Jul 10, 2015 73.74 73.96 73.13 73.61 2,052,719 +0.79(+1.08%)
Jul 09, 2015 73.23 73.56 72.80 72.82 2,412,602 +0.44(+0.60%)
Jul 08, 2015 73.38 73.50 72.31 72.39 2,812,757 -1.41(-1.91%)
Jul 07, 2015 73.61 73.86 72.50 73.80 3,074,675 +0.12(+0.16%)
Jul 06, 2015 73.39 73.89 73.26 73.68 2,381,262 -0.48(-0.65%)
Jul 02, 2015 74.49 74.16 74.16 74.16 2,267,239 -0.24(-0.32%)
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.