Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 76.92 77.25 75.53 76.15 3,305,632 -1.24(-1.60%)
Jan 30, 2017 77.68 77.68 76.18 77.39 4,063,282 -0.30(-0.38%)
Jan 27, 2017 78.39 78.42 77.49 77.68 2,519,230 -0.49(-0.62%)
Jan 26, 2017 77.12 78.18 76.52 78.17 3,448,331 +1.16(+1.50%)
Jan 25, 2017 76.53 77.40 75.91 77.01 6,087,113 -0.30(-0.39%)
Jan 24, 2017 76.26 77.67 75.80 77.32 3,109,189 +1.62(+2.14%)
Jan 23, 2017 75.85 76.49 75.38 75.70 3,237,471 -0.41(-0.54%)
Jan 20, 2017 75.56 76.68 75.54 76.10 1,933,235 +0.54(+0.71%)
Jan 19, 2017 76.13 76.32 75.23 75.56 1,947,203 -0.49(-0.64%)
Jan 18, 2017 75.76 76.09 74.74 76.05 1,958,265 +0.79(+1.05%)
Jan 17, 2017 76.85 76.85 74.98 75.26 2,513,766 -2.16(-2.79%)
Jan 13, 2017 77.42 77.42 77.42 0 +0.84(+1.09%)
Jan 12, 2017 77.31 77.42 75.62 76.58 2,369,726 -1.09(-1.40%)
Jan 11, 2017 77.54 77.77 76.69 77.67 2,163,343 +0.14(+0.18%)
Jan 10, 2017 76.51 77.87 76.19 77.53 3,604,929 +1.34(+1.76%)
Jan 09, 2017 76.87 77.03 76.16 76.19 2,436,157 -1.01(-1.31%)
Jan 06, 2017 77.35 77.71 76.76 77.20 2,061,628 +0.19(+0.25%)
Jan 05, 2017 78.28 78.36 76.33 77.01 2,552,262 -1.67(-2.13%)
Jan 04, 2017 77.66 79.09 77.66 78.68 3,019,302 +1.25(+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.