Skip to main content

Capital One Financial (NY: COF )

93.23 -0.80 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 64.48 64.74 63.49 63.95 3,358,193 -0.87(-1.34%)
Apr 28, 2016 64.98 65.60 64.48 64.81 2,990,652 -0.83(-1.27%)
Apr 27, 2016 64.60 65.81 64.33 65.64 7,232,159 -1.46(-2.17%)
Apr 26, 2016 66.28 67.14 65.93 67.10 3,040,708 +0.86(+1.29%)
Apr 25, 2016 66.32 66.67 65.79 66.24 2,805,166 -0.50(-0.75%)
Apr 22, 2016 65.81 66.90 65.79 66.75 2,018,369 +0.73(+1.11%)
Apr 21, 2016 66.47 67.40 65.98 66.01 3,353,059 -0.62(-0.93%)
Apr 20, 2016 64.80 66.74 64.76 66.63 5,571,287 +2.32(+3.61%)
Apr 19, 2016 63.57 64.39 63.13 64.31 2,659,281 +1.01(+1.59%)
Apr 18, 2016 62.62 63.51 62.32 63.30 1,998,482 +0.28(+0.45%)
Apr 15, 2016 63.36 63.79 62.76 63.02 3,240,470 -0.11(-0.18%)
Apr 14, 2016 62.42 63.76 62.26 63.13 3,250,566 +0.56(+0.89%)
Apr 13, 2016 60.95 62.60 60.93 62.58 3,810,535 +2.23(+3.70%)
Apr 12, 2016 59.67 60.48 59.55 60.34 3,239,855 +0.98(+1.65%)
Apr 11, 2016 59.04 59.80 58.95 59.36 4,105,019 +0.47(+0.79%)
Apr 08, 2016 59.21 59.82 58.66 58.89 2,558,190 +0.08(+0.14%)
Apr 07, 2016 59.77 60.05 58.39 58.81 3,218,288 -1.49(-2.48%)
Apr 06, 2016 60.08 60.44 59.36 60.31 3,640,460 -0.23(-0.38%)
Apr 05, 2016 60.16 60.91 59.88 60.54 3,911,402 -1.15(-1.86%)
Apr 04, 2016 62.36 62.62 61.59 61.69 1,830,997 -0.86(-1.37%)
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.