Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.85 70.97 69.96 70.16 2,945,957 -0.62(-0.88%)
May 28, 2015 70.93 71.14 70.43 70.78 2,200,738 -0.28(-0.39%)
May 27, 2015 70.91 71.41 70.62 71.06 2,538,729 +0.57(+0.81%)
May 26, 2015 71.35 71.35 70.09 70.49 3,374,704 -0.90(-1.26%)
May 22, 2015 71.29 71.39 71.39 71.39 2,072,874 -0.08(-0.11%)
May 21, 2015 71.60 71.74 71.20 71.46 2,568,020 -0.20(-0.28%)
May 20, 2015 71.58 71.94 71.30 71.66 2,523,781 -0.05(-0.07%)
May 19, 2015 71.30 71.83 71.11 71.72 3,115,923 +0.71(+1.01%)
May 18, 2015 70.73 71.13 70.53 71.00 1,983,647 +0.45(+0.63%)
May 15, 2015 71.06 71.15 70.19 70.56 3,747,033 -0.37(-0.52%)
May 14, 2015 70.63 70.95 70.32 70.93 2,847,334 +0.69(+0.98%)
May 13, 2015 69.67 70.29 69.46 70.24 2,587,141 +0.62(+0.89%)
May 12, 2015 69.60 69.82 69.05 69.62 2,904,598 -0.34(-0.48%)
May 11, 2015 69.81 70.25 69.69 69.95 2,512,293 +0.13(+0.18%)
May 08, 2015 69.35 69.99 68.99 69.83 3,295,932 +0.96(+1.39%)
May 07, 2015 68.99 69.12 68.35 68.87 3,752,529 -0.18(-0.27%)
May 06, 2015 69.14 69.35 68.52 69.05 3,930,913 +0.31(+0.45%)
May 05, 2015 68.52 69.38 68.47 68.74 3,304,048 +0.01(+0.01%)
May 04, 2015 68.52 68.88 68.36 68.74 2,315,446 +0.28(+0.40%)
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.