Capital One Financial (NY: COF )

160.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 79.08 79.50 78.37 78.51 2,999,660 -0.49(-0.62%)
Nov 27, 2015 78.98 79.25 78.27 79.00 908,041 -0.04(-0.05%)
Nov 25, 2015 78.85 79.04 79.04 79.04 1,774,900 +0.41(+0.52%)
Nov 24, 2015 78.10 79.02 77.61 78.63 2,570,087 -0.19(-0.24%)
Nov 23, 2015 79.55 79.55 78.79 78.82 1,969,912 -0.64(-0.81%)
Nov 20, 2015 80.07 80.17 78.88 79.46 3,013,640 -0.12(-0.15%)
Nov 19, 2015 78.53 79.98 78.53 79.58 3,751,659 +1.29(+1.65%)
Nov 18, 2015 76.95 78.31 76.60 78.29 3,698,511 +1.92(+2.51%)
Nov 17, 2015 77.80 77.85 76.32 76.37 3,353,543 -1.53(-1.96%)
Nov 16, 2015 76.95 77.90 76.68 77.90 2,654,030 +0.93(+1.21%)
Nov 13, 2015 77.14 77.86 76.71 76.97 2,817,728 -0.41(-0.53%)
Nov 12, 2015 78.33 78.33 77.19 77.38 3,473,144 -1.49(-1.89%)
Nov 11, 2015 79.76 79.93 78.69 78.87 2,425,337 -0.51(-0.64%)
Nov 10, 2015 80.28 80.77 79.37 79.38 2,801,035 -1.07(-1.33%)
Nov 09, 2015 81.34 81.59 80.11 80.45 2,590,154 -0.97(-1.19%)
Nov 06, 2015 81.23 81.62 80.40 81.42 3,579,189 +1.87(+2.35%)
Nov 05, 2015 80.82 80.82 79.54 79.55 3,377,218 -1.00(-1.24%)
Nov 04, 2015 80.83 81.19 80.39 80.55 2,290,698 -0.33(-0.41%)
Nov 03, 2015 79.76 81.37 79.75 80.88 1,950,948 +0.66(+0.82%)
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.