Skip to main content

Capital One Financial (NY: COF )

102.98 +0.90 (+0.88%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 73.33 73.45 72.41 72.62 2,846,265 -0.64(-0.88%)
May 28, 2015 73.42 73.63 72.90 73.26 2,126,265 -0.29(-0.39%)
May 27, 2015 73.39 73.91 73.10 73.55 2,452,818 +0.59(+0.81%)
May 26, 2015 73.85 73.85 72.55 72.96 3,260,504 -0.93(-1.26%)
May 22, 2015 73.78 73.89 73.89 73.89 2,002,727 -0.08(-0.11%)
May 21, 2015 74.11 74.25 73.70 73.97 2,481,117 -0.21(-0.28%)
May 20, 2015 74.09 74.46 73.80 74.17 2,438,376 -0.05(-0.07%)
May 19, 2015 73.79 74.35 73.60 74.23 3,010,480 +0.74(+1.01%)
May 18, 2015 73.21 73.62 73.00 73.49 1,916,520 +0.46(+0.63%)
May 15, 2015 73.55 73.64 72.65 73.03 3,620,233 -0.38(-0.52%)
May 14, 2015 73.11 73.44 72.78 73.41 2,750,980 +0.71(+0.98%)
May 13, 2015 72.11 72.75 71.89 72.70 2,499,591 +0.64(+0.89%)
May 12, 2015 72.04 72.27 71.47 72.05 2,806,306 -0.35(-0.48%)
May 11, 2015 72.25 72.71 72.13 72.40 2,427,277 +0.13(+0.18%)
May 08, 2015 71.78 72.44 71.40 72.27 3,184,398 +0.99(+1.39%)
May 07, 2015 71.40 71.54 70.74 71.28 3,625,543 -0.19(-0.27%)
May 06, 2015 71.56 71.77 70.92 71.47 3,797,891 +0.32(+0.45%)
May 05, 2015 70.92 71.81 70.87 71.15 3,192,239 +0.01(+0.01%)
May 04, 2015 70.92 71.29 70.75 71.14 2,237,091 +0.29(+0.40%)
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.