Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 57.68 58.14 57.55 57.59 4,231,500 -0.34(-0.59%)
Jul 28, 2016 57.94 58.16 57.33 57.93 3,587,463 -0.37(-0.63%)
Jul 27, 2016 57.97 58.80 57.83 58.30 3,622,832 +0.19(+0.32%)
Jul 26, 2016 57.77 58.36 57.45 58.11 3,491,940 +0.30(+0.52%)
Jul 25, 2016 57.40 58.26 57.30 57.81 5,094,803 +0.27(+0.46%)
Jul 22, 2016 57.09 57.80 55.80 57.54 10,056,194 -0.82(-1.41%)
Jul 21, 2016 57.89 58.78 57.72 58.37 4,135,075 +0.33(+0.56%)
Jul 20, 2016 58.41 58.52 57.65 58.04 3,372,661 -0.10(-0.18%)
Jul 19, 2016 58.35 58.47 57.95 58.14 2,488,185 -0.33(-0.57%)
Jul 18, 2016 58.76 58.84 58.22 58.48 2,609,637 -0.03(-0.04%)
Jul 15, 2016 59.31 59.39 58.14 58.50 6,714,241 -0.60(-1.02%)
Jul 14, 2016 59.50 59.66 58.49 59.11 3,825,926 +0.78(+1.34%)
Jul 13, 2016 58.15 58.57 57.47 58.32 4,206,707 +0.08(+0.13%)
Jul 12, 2016 57.54 58.47 57.51 58.25 5,795,667 +1.36(+2.40%)
Jul 11, 2016 55.95 56.98 55.85 56.88 5,719,749 +1.33(+2.40%)
Jul 08, 2016 54.56 55.75 53.13 55.55 5,764,915 +2.42(+4.56%)
Jul 07, 2016 52.54 53.70 52.54 53.13 5,410,647 +0.52(+1.00%)
Jul 06, 2016 51.72 52.62 51.22 52.61 3,308,515 +0.36(+0.69%)
Jul 05, 2016 53.34 53.53 52.07 52.25 3,880,511 -1.80(-3.34%)
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.