Skip to main content

Capital One Financial (NY: COF )

148.72 +4.22 (+2.92%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 71.16 71.29 70.26 70.36 4,080,264 -0.42(-0.60%)
Aug 30, 2017 70.47 71.37 70.29 70.78 2,371,883 +0.31(+0.44%)
Aug 29, 2017 70.48 70.62 69.76 70.47 3,578,681 -0.72(-1.01%)
Aug 28, 2017 72.20 72.26 71.01 71.19 1,534,431 -0.83(-1.15%)
Aug 25, 2017 72.25 72.80 71.98 72.02 1,362,952 +0.05(+0.07%)
Aug 24, 2017 72.03 72.33 71.73 71.97 1,028,253 +0.12(+0.17%)
Aug 23, 2017 71.61 72.58 71.59 71.84 1,302,092 -0.13(-0.18%)
Aug 22, 2017 72.21 72.53 71.40 71.98 2,125,510 +0.02(+0.02%)
Aug 21, 2017 72.15 72.23 71.67 71.96 1,595,318 -0.10(-0.13%)
Aug 18, 2017 72.19 72.90 71.87 72.06 2,732,926 -0.41(-0.56%)
Aug 17, 2017 74.05 74.27 72.44 72.46 1,989,034 -1.62(-2.18%)
Aug 16, 2017 74.88 75.12 73.89 74.08 1,349,447 -0.29(-0.39%)
Aug 15, 2017 75.06 75.23 73.64 74.37 2,617,865 -0.10(-0.13%)
Aug 14, 2017 74.07 74.87 73.82 74.47 2,017,112 +1.29(+1.76%)
Aug 11, 2017 73.68 73.77 72.76 73.18 2,250,810 -0.23(-0.31%)
Aug 10, 2017 74.68 74.80 73.35 73.41 2,304,860 -1.84(-2.44%)
Aug 09, 2017 75.09 75.37 74.64 75.25 1,513,694 -0.33(-0.43%)
Aug 08, 2017 75.15 77.22 75.15 75.57 2,254,833 +0.32(+0.42%)
Aug 07, 2017 74.79 75.49 74.57 75.26 1,570,792 +0.65(+0.88%)
Aug 04, 2017 75.41 75.49 74.47 74.60 2,969,055 -0.16(-0.21%)
Aug 03, 2017 75.40 75.68 74.67 74.76 2,834,327 -0.64(-0.84%)
Aug 02, 2017 75.52 75.67 75.11 75.40 3,065,347 -0.26(-0.35%)
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.