Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 64.89 64.90 63.77 63.95 4,017,182 -0.51(-0.79%)
Oct 28, 2016 64.65 64.85 63.87 64.45 4,377,264 -0.15(-0.23%)
Oct 27, 2016 65.38 65.52 64.17 64.60 3,118,501 -0.54(-0.84%)
Oct 26, 2016 63.46 65.78 63.00 65.15 5,479,360 +0.03(+0.05%)
Oct 25, 2016 65.02 65.44 64.78 65.11 5,085,171 -0.01(-0.01%)
Oct 24, 2016 65.14 65.40 64.97 65.12 3,598,175 +0.44(+0.68%)
Oct 21, 2016 63.76 64.86 63.65 64.68 4,570,606 +0.33(+0.51%)
Oct 20, 2016 63.70 64.98 63.36 64.35 5,213,652 +0.77(+1.21%)
Oct 19, 2016 62.27 63.69 62.23 63.58 3,876,023 +1.41(+2.26%)
Oct 18, 2016 62.74 62.81 61.89 62.17 3,613,675 +0.18(+0.29%)
Oct 17, 2016 62.11 62.49 61.96 61.99 4,515,581 +0.22(+0.35%)
Oct 14, 2016 61.93 62.36 61.52 61.78 3,326,054 +0.40(+0.65%)
Oct 13, 2016 61.61 61.92 60.89 61.38 5,586,011 -0.85(-1.37%)
Oct 12, 2016 62.01 62.55 61.96 62.23 2,584,370 -0.09(-0.14%)
Oct 11, 2016 63.26 63.43 62.05 62.32 2,610,696 -1.01(-1.60%)
Oct 10, 2016 63.57 63.82 63.25 63.33 2,038,021 +0.24(+0.38%)
Oct 07, 2016 63.17 63.66 62.78 63.09 3,120,572 +0.01(+0.01%)
Oct 06, 2016 63.59 63.69 62.52 63.08 3,777,449 -0.57(-0.90%)
Oct 05, 2016 63.06 63.97 63.06 63.65 3,619,676 +0.81(+1.29%)
Oct 04, 2016 62.58 63.25 62.41 62.84 4,745,426 +0.54(+0.87%)
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.