Skip to main content

Capital One Financial (NY: COF )

99.31 -2.77 (-2.71%)
Streaming Delayed Price Updated: 11:09 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 76.90 77.37 76.39 77.17 2,170,009 +0.49(+0.64%)
Sep 28, 2017 76.52 76.98 75.97 76.68 2,191,603 +0.17(+0.23%)
Sep 27, 2017 76.97 76.51 2,635,430 +1.03(+1.36%)
Sep 26, 2017 75.37 75.78 74.97 75.48 1,903,334 +0.29(+0.39%)
Sep 25, 2017 74.65 75.40 74.56 75.18 1,988,110 +0.49(+0.66%)
Sep 22, 2017 74.12 74.82 73.97 74.69 1,883,232 +0.33(+0.44%)
Sep 21, 2017 74.35 74.88 73.74 74.36 2,961,736 -0.20(-0.27%)
Sep 20, 2017 74.03 74.81 73.51 74.56 3,494,282 +0.77(+1.04%)
Sep 19, 2017 73.11 74.17 73.11 73.80 2,955,085 +0.65(+0.88%)
Sep 18, 2017 73.10 73.42 72.64 73.15 4,131,675 +0.19(+0.26%)
Sep 15, 2017 71.65 73.04 71.62 72.96 4,877,237 +1.22(+1.70%)
Sep 14, 2017 73.08 73.45 71.52 71.74 4,638,895 -1.38(-1.88%)
Sep 13, 2017 72.41 73.45 72.20 73.12 3,823,373 +0.58(+0.80%)
Sep 12, 2017 72.37 72.92 72.19 72.53 2,490,592 +0.46(+0.65%)
Sep 11, 2017 71.90 72.58 71.46 72.07 2,620,143 +0.77(+1.09%)
Sep 08, 2017 70.60 71.61 70.17 71.29 3,231,962 -0.02(-0.03%)
Sep 07, 2017 72.50 72.54 70.88 71.31 4,010,001 -1.13(-1.56%)
Sep 06, 2017 72.00 72.92 71.92 72.44 3,767,498 +0.74(+1.03%)
Sep 05, 2017 72.60 72.70 71.36 71.70 2,839,776 -1.50(-2.05%)
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.