Capital One Financial (NY: COF )

138.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 72.72 72.86 71.76 72.52 2,689,567 +0.97(+1.36%)
Sep 29, 2015 72.12 72.49 71.04 71.55 2,837,874 -0.62(-0.86%)
Sep 28, 2015 73.58 73.95 72.10 72.17 1,993,214 -1.88(-2.54%)
Sep 25, 2015 74.22 74.73 73.84 74.05 2,522,242 +0.93(+1.27%)
Sep 24, 2015 72.60 73.22 72.18 73.12 3,693,157 -0.38(-0.52%)
Sep 23, 2015 74.08 74.08 73.19 73.50 2,097,349 -0.18(-0.24%)
Sep 22, 2015 73.52 73.78 72.95 73.68 2,188,041 -0.90(-1.21%)
Sep 21, 2015 74.21 75.02 74.08 74.58 2,220,875 +1.02(+1.39%)
Sep 18, 2015 74.84 74.88 73.34 73.56 4,956,147 -2.33(-3.07%)
Sep 17, 2015 77.29 77.70 75.56 75.89 2,744,518 -1.39(-1.80%)
Sep 16, 2015 76.58 77.41 76.18 77.28 2,869,636 +0.92(+1.20%)
Sep 15, 2015 76.00 76.79 75.92 76.36 3,328,336 +0.60(+0.79%)
Sep 14, 2015 75.81 76.34 75.29 75.76 2,658,148 +0.11(+0.15%)
Sep 11, 2015 75.59 75.89 74.91 75.65 2,324,399 -0.22(-0.29%)
Sep 10, 2015 75.46 76.43 75.39 75.87 2,530,875 +0.01(+0.01%)
Sep 09, 2015 77.52 77.98 75.69 75.86 2,254,248 -0.93(-1.21%)
Sep 08, 2015 76.00 76.80 75.71 76.79 2,613,038 +1.96(+2.62%)
Sep 04, 2015 74.95 74.83 74.83 74.83 2,249,800 -1.33(-1.75%)
Sep 03, 2015 75.99 77.35 75.69 76.16 2,940,985 +0.86(+1.14%)
Sep 02, 2015 75.54 75.94 74.18 75.30 2,580,172 +0.98(+1.32%)
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.