Skip to main content

Capital One Financial (NY: COF )

148.31 +3.80 (+2.63%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 57.87 58.32 57.74 57.77 4,217,777 -0.34(-0.59%)
Jul 28, 2016 58.13 58.35 57.51 58.12 3,575,829 -0.37(-0.63%)
Jul 27, 2016 58.16 58.99 58.02 58.49 3,611,083 +0.19(+0.33%)
Jul 26, 2016 57.96 58.55 57.64 58.30 3,480,616 +0.30(+0.52%)
Jul 25, 2016 57.58 58.45 57.49 58.00 5,078,280 +0.27(+0.46%)
Jul 22, 2016 57.27 57.99 55.98 57.73 10,023,581 -0.83(-1.41%)
Jul 21, 2016 58.08 58.97 57.91 58.56 4,121,664 +0.33(+0.56%)
Jul 20, 2016 58.60 58.71 57.84 58.23 3,361,723 -0.10(-0.18%)
Jul 19, 2016 58.54 58.66 58.14 58.33 2,480,115 -0.34(-0.57%)
Jul 18, 2016 58.95 59.03 58.41 58.67 2,601,174 -0.03(-0.04%)
Jul 15, 2016 59.50 59.58 58.32 58.69 6,692,466 -0.60(-1.02%)
Jul 14, 2016 59.69 59.86 58.68 59.30 3,813,518 +0.78(+1.34%)
Jul 13, 2016 58.34 58.76 57.66 58.51 4,193,064 +0.08(+0.13%)
Jul 12, 2016 57.73 58.66 57.70 58.44 5,776,871 +1.37(+2.40%)
Jul 11, 2016 56.14 57.17 56.03 57.07 5,701,199 +1.33(+2.40%)
Jul 08, 2016 54.73 55.93 53.30 55.73 5,746,218 +2.43(+4.56%)
Jul 07, 2016 52.71 53.87 52.71 53.30 5,393,100 +0.53(+1.00%)
Jul 06, 2016 51.89 52.80 51.38 52.78 3,297,786 +0.36(+0.69%)
Jul 05, 2016 53.52 53.71 52.24 52.42 3,867,926 -1.81(-3.34%)
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.