Skip to main content

Capital One Financial (NY: COF )

102.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 79.34 79.68 77.90 78.54 3,204,981 -1.28(-1.60%)
Jan 30, 2017 80.12 80.12 78.58 79.82 3,939,561 -0.31(-0.38%)
Jan 27, 2017 80.85 80.89 79.92 80.12 2,442,523 -0.50(-0.62%)
Jan 26, 2017 79.54 80.63 78.93 80.62 3,343,334 +1.20(+1.50%)
Jan 25, 2017 78.94 79.83 78.30 79.43 5,901,769 -0.31(-0.39%)
Jan 24, 2017 78.66 80.11 78.18 79.74 3,014,519 +1.67(+2.14%)
Jan 23, 2017 78.23 78.89 77.75 78.07 3,138,895 -0.42(-0.54%)
Jan 20, 2017 77.94 79.09 77.91 78.49 1,874,371 +0.56(+0.71%)
Jan 19, 2017 78.52 78.72 77.60 77.94 1,887,914 -0.50(-0.64%)
Jan 18, 2017 78.14 78.48 77.08 78.44 1,898,639 +0.82(+1.05%)
Jan 17, 2017 79.27 79.27 77.34 77.62 2,437,226 -2.23(-2.79%)
Jan 13, 2017 79.85 79.85 79.85 0 +0.86(+1.09%)
Jan 12, 2017 79.73 79.85 77.99 78.99 2,297,571 -1.12(-1.40%)
Jan 11, 2017 79.98 80.21 79.10 80.11 2,097,473 +0.14(+0.18%)
Jan 10, 2017 78.92 80.32 78.58 79.97 3,495,164 +1.38(+1.76%)
Jan 09, 2017 79.29 79.45 78.55 78.58 2,361,980 -1.04(-1.31%)
Jan 06, 2017 79.78 80.15 79.17 79.63 1,998,854 +0.20(+0.25%)
Jan 05, 2017 80.74 80.82 78.73 79.43 2,474,549 -1.73(-2.13%)
Jan 04, 2017 80.10 81.58 80.10 81.16 2,927,369 +1.29(+1.61%)
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.