Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 63.34 64.52 63.13 64.20 3,575,249 +1.31(+2.09%)
Sep 29, 2016 64.01 64.35 62.11 62.89 3,540,561 -1.24(-1.94%)
Sep 28, 2016 64.16 64.43 63.29 64.13 2,786,625 -0.04(-0.07%)
Sep 27, 2016 62.99 64.20 62.70 64.17 2,690,597 +0.88(+1.40%)
Sep 26, 2016 63.66 64.04 63.10 63.29 3,440,760 -0.42(-0.66%)
Sep 23, 2016 64.12 64.58 63.68 63.71 3,467,752 -0.77(-1.19%)
Sep 22, 2016 64.15 64.55 64.05 64.48 3,681,871 +0.41(+0.64%)
Sep 21, 2016 63.25 64.16 63.07 64.07 4,560,755 +1.00(+1.59%)
Sep 20, 2016 63.86 64.08 62.91 63.07 2,813,709 -0.38(-0.59%)
Sep 19, 2016 63.07 63.75 62.94 63.44 3,531,039 +0.69(+1.10%)
Sep 16, 2016 63.05 63.11 62.37 62.75 3,596,905 -0.70(-1.10%)
Sep 15, 2016 62.99 63.56 62.29 63.45 3,465,588 +0.36(+0.57%)
Sep 14, 2016 63.55 63.74 62.82 63.09 3,106,583 -0.56(-0.88%)
Sep 13, 2016 63.91 64.32 63.05 63.66 3,920,330 -1.14(-1.77%)
Sep 12, 2016 63.57 65.04 62.96 64.80 3,679,623 +0.76(+1.19%)
Sep 09, 2016 64.37 64.67 64.00 64.04 4,546,912 -0.56(-0.87%)
Sep 08, 2016 64.02 64.74 63.90 64.60 3,005,239 +0.46(+0.71%)
Sep 07, 2016 63.11 64.17 62.96 64.15 2,822,900 +0.70(+1.10%)
Sep 06, 2016 64.00 64.05 63.05 63.45 2,865,743 -0.58(-0.91%)
Sep 02, 2016 63.67 64.03 64.03 64.03 2,739,117 +0.50(+0.79%)
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.