Skip to main content

Capital One Financial (NY: COF )

99.16 -2.92 (-2.87%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 84.44 84.77 83.87 84.03 2,396,734 -0.23(-0.27%)
Oct 30, 2017 83.95 85.14 83.95 84.25 2,026,894 -0.32(-0.38%)
Oct 27, 2017 84.47 84.76 83.86 84.57 2,452,384 +0.24(+0.28%)
Oct 26, 2017 82.95 84.52 82.94 84.34 3,521,559 +1.55(+1.87%)
Oct 25, 2017 83.04 83.86 82.01 82.79 6,574,010 +1.19(+1.45%)
Oct 24, 2017 81.98 82.04 80.94 81.60 2,945,656 -0.18(-0.22%)
Oct 23, 2017 81.68 82.04 81.14 81.78 2,436,673 +0.05(+0.06%)
Oct 20, 2017 80.73 81.74 80.58 81.74 4,128,285 +2.00(+2.50%)
Oct 19, 2017 78.22 79.76 78.07 79.74 2,243,594 +0.75(+0.95%)
Oct 18, 2017 78.69 79.10 78.35 78.99 1,280,909 +0.54(+0.69%)
Oct 17, 2017 79.29 79.29 78.31 78.46 1,591,191 -0.71(-0.90%)
Oct 16, 2017 78.20 79.19 77.95 79.17 2,432,477 +1.36(+1.75%)
Oct 13, 2017 76.84 78.24 76.46 77.81 2,119,177 +0.70(+0.91%)
Oct 12, 2017 78.76 78.94 77.03 77.11 3,067,026 -1.97(-2.49%)
Oct 11, 2017 79.76 79.76 79.04 79.08 1,722,777 -0.50(-0.63%)
Oct 10, 2017 79.62 80.21 79.50 79.58 1,425,239 +0.00(+0.00%)
Oct 09, 2017 79.75 79.96 79.36 79.58 1,575,467 +0.24(+0.30%)
Oct 06, 2017 79.35 79.51 78.79 79.34 2,100,608 -0.05(-0.06%)
Oct 05, 2017 78.81 79.70 78.43 79.39 1,844,932 +0.68(+0.87%)
Oct 04, 2017 78.76 78.95 78.37 78.70 2,231,575 -0.03(-0.03%)
Oct 03, 2017 78.33 78.75 77.96 78.73 2,918,043 +0.41(+0.52%)
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.