Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 65.10 65.11 63.98 64.15 4,004,154 -0.51(-0.79%)
Oct 28, 2016 64.86 65.06 64.08 64.66 4,363,068 -0.15(-0.23%)
Oct 27, 2016 65.59 65.73 64.38 64.81 3,108,388 -0.55(-0.84%)
Oct 26, 2016 63.67 65.99 63.21 65.36 5,461,591 +0.03(+0.05%)
Oct 25, 2016 65.24 65.66 64.99 65.32 5,068,680 -0.01(-0.01%)
Oct 24, 2016 65.35 65.62 65.18 65.33 3,586,506 +0.44(+0.68%)
Oct 21, 2016 63.96 65.07 63.86 64.89 4,555,783 +0.33(+0.51%)
Oct 20, 2016 63.91 65.19 63.56 64.56 5,196,743 +0.77(+1.21%)
Oct 19, 2016 62.47 63.90 62.44 63.79 3,863,452 +1.41(+2.26%)
Oct 18, 2016 62.95 63.02 62.09 62.38 3,601,956 +0.18(+0.29%)
Oct 17, 2016 62.31 62.70 62.16 62.19 4,500,936 +0.22(+0.35%)
Oct 14, 2016 62.13 62.56 61.72 61.98 3,315,267 +0.40(+0.65%)
Oct 13, 2016 61.81 62.12 61.09 61.58 5,567,895 -0.86(-1.37%)
Oct 12, 2016 62.21 62.76 62.16 62.44 2,575,989 -0.09(-0.14%)
Oct 11, 2016 63.47 63.63 62.25 62.52 2,602,229 -1.01(-1.60%)
Oct 10, 2016 63.77 64.02 63.46 63.54 2,031,411 +0.24(+0.38%)
Oct 07, 2016 63.37 63.87 62.98 63.30 3,110,452 +0.01(+0.01%)
Oct 06, 2016 63.80 63.90 62.72 63.29 3,765,198 -0.57(-0.90%)
Oct 05, 2016 63.26 64.18 63.26 63.86 3,607,937 +0.81(+1.29%)
Oct 04, 2016 62.78 63.45 62.61 63.04 4,730,036 +0.55(+0.87%)
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.