Skip to main content

Capital One Financial (NY: COF )

148.53 +4.03 (+2.79%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 67.27 67.79 66.93 67.79 5,010,170 +0.41(+0.61%)
Apr 29, 2015 67.59 67.91 66.95 67.38 2,265,722 -0.31(-0.46%)
Apr 28, 2015 67.52 67.85 67.13 67.69 2,126,996 +0.31(+0.46%)
Apr 27, 2015 67.57 67.98 67.33 67.38 3,357,972 -0.07(-0.10%)
Apr 24, 2015 67.16 67.97 66.55 67.45 4,508,705 -1.19(-1.73%)
Apr 23, 2015 68.49 69.04 68.38 68.64 2,816,617 +0.08(+0.12%)
Apr 22, 2015 68.38 68.67 67.95 68.56 3,034,245 +0.19(+0.28%)
Apr 21, 2015 69.18 69.27 68.34 68.36 2,736,858 -0.55(-0.80%)
Apr 20, 2015 69.06 69.30 68.80 68.92 2,027,371 +0.16(+0.23%)
Apr 17, 2015 69.09 69.28 68.61 68.76 3,282,645 -0.85(-1.22%)
Apr 16, 2015 69.28 69.77 69.19 69.61 2,830,424 +0.16(+0.23%)
Apr 15, 2015 68.38 69.56 68.22 69.45 4,407,998 +1.23(+1.81%)
Apr 14, 2015 68.00 68.31 67.73 68.21 3,307,908 +0.22(+0.32%)
Apr 13, 2015 67.59 68.20 67.44 68.00 1,960,789 +0.40(+0.60%)
Apr 10, 2015 67.27 67.64 67.09 67.59 2,663,472 +0.21(+0.31%)
Apr 09, 2015 67.12 67.43 66.76 67.38 2,215,546 +0.14(+0.21%)
Apr 08, 2015 66.80 67.95 66.79 67.24 3,058,023 +0.44(+0.65%)
Apr 07, 2015 66.96 67.32 66.81 66.81 2,744,203 -0.55(-0.81%)
Apr 06, 2015 66.60 67.79 66.36 67.35 2,503,660 +0.01(+0.01%)
Apr 02, 2015 66.78 67.34 67.34 67.34 2,347,576 +0.37(+0.55%)
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.