Capital One Financial (NY: COF )

159.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 80.23 80.85 79.82 80.85 4,201,151 +0.49(+0.61%)
Apr 29, 2015 80.60 80.99 79.84 80.36 1,899,864 -0.37(-0.46%)
Apr 28, 2015 80.52 80.92 80.06 80.73 1,783,539 +0.37(+0.46%)
Apr 27, 2015 80.58 81.07 80.30 80.36 2,815,742 -0.08(-0.10%)
Apr 24, 2015 80.09 81.06 79.36 80.44 3,780,660 -1.42(-1.73%)
Apr 23, 2015 81.68 82.34 81.55 81.86 2,361,803 +0.10(+0.12%)
Apr 22, 2015 81.55 81.89 81.04 81.76 2,544,289 +0.23(+0.28%)
Apr 21, 2015 82.50 82.61 81.50 81.53 2,294,923 -0.66(-0.80%)
Apr 20, 2015 82.36 82.64 82.05 82.19 1,700,001 +0.19(+0.23%)
Apr 17, 2015 82.40 82.62 81.82 82.00 2,752,579 -1.01(-1.22%)
Apr 16, 2015 82.62 83.21 82.52 83.01 2,373,380 +0.19(+0.23%)
Apr 15, 2015 81.55 82.96 81.36 82.82 3,696,215 +1.47(+1.81%)
Apr 14, 2015 81.09 81.47 80.77 81.35 2,773,762 +0.26(+0.32%)
Apr 13, 2015 80.61 81.33 80.43 81.09 1,644,170 +0.48(+0.60%)
Apr 10, 2015 80.23 80.66 80.01 80.61 2,233,387 +0.25(+0.31%)
Apr 09, 2015 80.04 80.41 79.62 80.36 1,857,790 +0.17(+0.21%)
Apr 08, 2015 79.66 81.04 79.65 80.19 2,564,228 +0.52(+0.65%)
Apr 07, 2015 79.86 80.28 79.67 79.67 2,301,082 -0.65(-0.81%)
Apr 06, 2015 79.43 80.84 79.14 80.32 2,099,381 +0.01(+0.01%)
Apr 02, 2015 79.64 80.31 80.31 80.31 1,968,500 +0.44(+0.55%)
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.