Skip to main content

Capital One Financial (NY: COF )

148.71 +4.20 (+2.91%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 68.74 68.76 68.17 68.50 4,364,085 -0.17(-0.25%)
Jul 30, 2015 67.59 68.74 67.50 68.67 5,075,338 +1.58(+2.36%)
Jul 29, 2015 66.52 67.19 66.47 67.09 5,490,782 +0.82(+1.23%)
Jul 28, 2015 66.78 66.78 65.55 66.27 8,929,593 +0.03(+0.05%)
Jul 27, 2015 65.76 66.89 65.68 66.24 8,539,739 -0.21(-0.32%)
Jul 24, 2015 70.39 70.69 65.94 66.45 19,938,272 -10.04(-13.12%)
Jul 23, 2015 77.20 77.35 76.34 76.48 3,139,983 -0.74(-0.96%)
Jul 22, 2015 77.20 77.60 76.91 77.22 2,948,692 -0.05(-0.07%)
Jul 21, 2015 77.03 77.57 76.85 77.28 2,993,144 +0.23(+0.30%)
Jul 20, 2015 76.74 77.39 76.32 77.05 2,821,270 +0.38(+0.49%)
Jul 17, 2015 76.37 76.69 76.06 76.67 2,850,792 +0.03(+0.03%)
Jul 16, 2015 76.38 76.74 76.26 76.64 2,453,438 +0.72(+0.95%)
Jul 15, 2015 75.62 76.31 75.03 75.92 2,624,333 +0.91(+1.21%)
Jul 14, 2015 74.76 75.18 74.64 75.01 2,116,972 -0.01(-0.01%)
Jul 13, 2015 74.60 75.07 74.24 75.02 2,443,382 +1.15(+1.55%)
Jul 10, 2015 74.00 74.22 73.39 73.87 2,045,538 +0.79(+1.08%)
Jul 09, 2015 73.49 73.82 73.05 73.08 2,404,163 +0.44(+0.60%)
Jul 08, 2015 73.64 73.76 72.56 72.64 2,802,918 -1.42(-1.91%)
Jul 07, 2015 73.87 74.12 72.76 74.06 3,063,920 +0.12(+0.16%)
Jul 06, 2015 73.65 74.15 73.52 73.94 2,372,932 -0.48(-0.65%)
Jul 02, 2015 74.76 74.42 74.42 74.42 2,259,308 -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.