Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 77.50 78.62 77.27 78.19 3,232,953 +1.10(+1.42%)
Jul 28, 2017 76.98 77.25 76.04 77.09 3,487,455 +0.15(+0.20%)
Jul 27, 2017 77.95 77.98 76.58 76.94 3,178,863 -0.83(-1.06%)
Jul 26, 2017 79.10 79.13 77.68 77.76 2,760,002 -1.25(-1.58%)
Jul 25, 2017 79.84 80.02 78.63 79.02 3,601,251 -0.03(-0.03%)
Jul 24, 2017 79.41 79.43 78.64 79.04 4,308,601 -0.74(-0.93%)
Jul 21, 2017 77.46 80.06 76.71 79.79 10,676,735 +6.29(+8.55%)
Jul 20, 2017 73.68 73.94 72.62 73.50 5,473,815 -0.34(-0.45%)
Jul 19, 2017 74.35 74.39 73.28 73.84 3,491,135 -0.17(-0.23%)
Jul 18, 2017 74.14 74.28 73.46 74.01 1,480,244 -0.54(-0.73%)
Jul 17, 2017 74.77 74.93 74.30 74.55 2,119,073 -0.30(-0.40%)
Jul 14, 2017 74.25 75.18 73.65 74.85 2,167,088 -0.08(-0.11%)
Jul 13, 2017 74.63 75.11 74.42 74.93 1,809,061 +0.35(+0.47%)
Jul 12, 2017 73.48 74.74 73.16 74.58 2,730,651 +1.05(+1.43%)
Jul 11, 2017 74.47 74.54 73.31 73.53 3,024,665 -0.92(-1.23%)
Jul 10, 2017 74.74 74.83 74.36 74.44 2,631,536 -0.41(-0.55%)
Jul 07, 2017 75.00 75.02 74.33 74.85 1,802,419 +0.35(+0.47%)
Jul 06, 2017 74.69 75.25 74.34 74.50 3,877,183 -0.54(-0.71%)
Jul 05, 2017 75.66 76.04 74.51 75.03 3,178,077 -0.78(-1.03%)
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.