Skip to main content

Capital One Financial (NY: COF )

147.21 +2.70 (+1.87%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.95 68.95 66.89 67.66 4,857,407 -1.20(-1.74%)
May 30, 2017 69.84 70.00 68.81 68.85 2,685,070 -1.33(-1.89%)
May 26, 2017 69.92 70.46 69.56 70.18 2,689,495 +0.25(+0.35%)
May 25, 2017 70.28 70.81 69.64 69.93 2,413,059 -0.36(-0.51%)
May 24, 2017 70.67 70.67 70.14 70.29 1,800,878 -0.37(-0.52%)
May 23, 2017 70.09 70.96 69.58 70.66 2,268,313 +0.62(+0.89%)
May 22, 2017 71.01 71.18 69.73 70.04 2,734,079 -0.56(-0.80%)
May 19, 2017 69.99 71.33 69.70 70.60 3,179,203 +0.88(+1.26%)
May 18, 2017 69.01 70.49 68.90 69.72 6,738,691 +0.70(+1.02%)
May 17, 2017 70.97 70.22 68.75 69.02 3,580,843 -1.95(-2.75%)
May 16, 2017 71.52 71.61 70.86 70.97 2,257,045 -0.40(-0.57%)
May 15, 2017 70.37 71.73 70.37 71.38 2,913,396 +1.54(+2.20%)
May 12, 2017 70.22 70.68 69.21 69.84 4,494,603 -0.67(-0.95%)
May 11, 2017 71.24 71.49 70.07 70.51 4,288,027 -0.98(-1.37%)
May 10, 2017 71.79 72.16 71.36 71.48 3,235,305 -0.57(-0.79%)
May 09, 2017 71.95 72.48 71.61 72.05 3,183,157 +0.18(+0.24%)
May 08, 2017 72.07 72.13 71.63 71.88 2,011,774 -0.13(-0.18%)
May 05, 2017 72.54 72.64 71.77 72.01 2,658,168 -0.19(-0.27%)
May 04, 2017 72.66 72.83 71.92 72.20 3,628,914 +0.00(+0.00%)
May 03, 2017 71.84 72.49 71.58 72.20 2,806,728 +0.03(+0.04%)
May 02, 2017 71.40 72.18 70.87 72.17 3,480,305 +0.78(+1.09%)
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.