Skip to main content

Capital One Financial (NY: COF )

152.61 +7.18 (+4.94%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 65.00 65.92 64.70 65.61 3,169,066 +0.36(+0.56%)
Aug 28, 2015 65.04 65.42 64.77 65.25 2,680,715 -0.03(-0.05%)
Aug 27, 2015 63.98 65.51 63.76 65.28 5,598,942 +2.20(+3.49%)
Aug 26, 2015 62.13 63.22 61.14 63.08 4,384,315 +2.11(+3.46%)
Aug 25, 2015 63.96 64.01 60.93 60.97 4,238,693 -1.08(-1.74%)
Aug 24, 2015 60.58 64.03 57.16 62.05 5,193,317 -2.61(-4.03%)
Aug 21, 2015 66.07 66.52 64.66 64.66 5,001,203 -2.04(-3.06%)
Aug 20, 2015 66.92 67.32 66.68 66.70 3,431,305 -0.91(-1.35%)
Aug 19, 2015 68.07 68.25 67.29 67.61 5,497,152 -0.96(-1.40%)
Aug 18, 2015 68.87 69.27 68.26 68.57 2,862,161 -0.33(-0.48%)
Aug 17, 2015 68.09 69.01 67.93 68.90 2,393,881 +0.32(+0.47%)
Aug 14, 2015 67.79 68.66 67.76 68.58 2,330,825 +0.43(+0.63%)
Aug 13, 2015 68.34 68.71 67.83 68.15 2,901,653 +0.12(+0.17%)
Aug 12, 2015 67.88 68.26 66.78 68.03 3,974,952 -0.21(-0.31%)
Aug 11, 2015 68.95 69.13 67.87 68.25 3,014,429 -1.37(-1.96%)
Aug 10, 2015 68.75 69.76 68.61 69.61 2,729,138 +1.41(+2.07%)
Aug 07, 2015 68.35 68.89 67.73 68.20 3,411,570 -0.27(-0.39%)
Aug 06, 2015 68.81 69.06 68.24 68.47 3,788,778 -0.27(-0.39%)
Aug 05, 2015 68.82 69.05 68.30 68.74 4,688,873 +0.40(+0.59%)
Aug 04, 2015 68.55 68.79 68.23 68.34 2,486,428 -0.21(-0.31%)
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.