Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 74.55 75.01 74.05 74.81 2,238,444 +0.48(+0.64%)
Sep 28, 2017 74.19 74.63 73.65 74.34 2,260,719 +0.17(+0.23%)
Sep 27, 2017 74.62 74.17 2,718,544 +1.00(+1.36%)
Sep 26, 2017 73.06 73.46 72.68 73.17 1,963,360 +0.28(+0.39%)
Sep 25, 2017 72.36 73.10 72.28 72.89 2,050,809 +0.48(+0.66%)
Sep 22, 2017 71.85 72.53 71.71 72.41 1,942,624 +0.32(+0.44%)
Sep 21, 2017 72.07 72.59 71.48 72.09 3,055,140 -0.19(-0.27%)
Sep 20, 2017 71.76 72.52 71.27 72.29 3,604,481 +0.74(+1.04%)
Sep 19, 2017 70.87 71.91 70.87 71.54 3,048,279 +0.63(+0.88%)
Sep 18, 2017 70.86 71.17 70.42 70.92 4,261,976 +0.19(+0.26%)
Sep 15, 2017 69.46 70.81 69.43 70.73 5,031,050 +1.18(+1.70%)
Sep 14, 2017 70.84 71.21 69.33 69.55 4,785,191 -1.33(-1.88%)
Sep 13, 2017 70.20 71.21 69.99 70.88 3,943,950 +0.57(+0.80%)
Sep 12, 2017 70.16 70.69 69.98 70.31 2,569,138 +0.45(+0.64%)
Sep 11, 2017 69.70 70.36 69.27 69.86 2,702,775 +0.75(+1.09%)
Sep 08, 2017 68.44 69.42 68.03 69.11 3,333,888 -0.02(-0.03%)
Sep 07, 2017 70.28 70.32 68.72 69.13 4,136,464 -1.10(-1.56%)
Sep 06, 2017 69.80 70.69 69.72 70.23 3,886,313 +0.72(+1.03%)
Sep 05, 2017 70.38 70.47 69.17 69.51 2,929,334 -1.46(-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.