Capital One Financial (NY: COF )

135.41 USD -1.27 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 81.58 81.60 80.90 81.30 3,677,191 -0.20(-0.25%)
Jul 30, 2015 80.22 81.58 80.11 81.50 4,276,495 +1.88(+2.36%)
Jul 29, 2015 78.94 79.74 78.89 79.62 4,626,549 +0.97(+1.23%)
Jul 28, 2015 79.25 79.25 77.79 78.65 7,524,101 +0.04(+0.05%)
Jul 27, 2015 78.04 79.38 77.95 78.61 7,195,609 -0.25(-0.32%)
Jul 24, 2015 83.54 83.90 78.26 78.86 16,800,046 -11.91(-13.12%)
Jul 23, 2015 91.62 91.80 90.60 90.77 2,645,759 -0.88(-0.96%)
Jul 22, 2015 91.62 92.10 91.28 91.65 2,484,577 -0.06(-0.07%)
Jul 21, 2015 91.42 92.06 91.20 91.71 2,522,032 +0.27(+0.30%)
Jul 20, 2015 91.08 91.85 90.58 91.44 2,377,211 +0.45(+0.49%)
Jul 17, 2015 90.63 91.02 90.26 90.99 2,402,086 +0.03(+0.03%)
Jul 16, 2015 90.65 91.08 90.51 90.96 2,067,274 +0.86(+0.95%)
Jul 15, 2015 89.74 90.56 89.04 90.10 2,211,271 +1.08(+1.21%)
Jul 14, 2015 88.73 89.22 88.58 89.02 1,783,767 -0.01(-0.01%)
Jul 13, 2015 88.53 89.09 88.11 89.03 2,058,801 +1.36(+1.55%)
Jul 10, 2015 87.82 88.08 87.10 87.67 1,723,577 +0.94(+1.08%)
Jul 09, 2015 87.22 87.61 86.70 86.73 2,025,755 +0.52(+0.60%)
Jul 08, 2015 87.39 87.54 86.12 86.21 2,361,747 -1.68(-1.91%)
Jul 07, 2015 87.67 87.96 86.35 87.89 2,581,668 +0.14(+0.16%)
Jul 06, 2015 87.41 88.00 87.25 87.75 1,999,440 -0.57(-0.65%)
Jul 02, 2015 88.72 88.32 88.32 88.32 1,903,700 -0.28(-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.