Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.29 67.65 66.69 66.81 3,525,004 -0.42(-0.62%)
Nov 27, 2015 67.21 67.44 66.61 67.23 1,067,070 -0.03(-0.05%)
Nov 25, 2015 67.10 67.26 67.26 67.26 2,085,746 +0.35(+0.52%)
Nov 24, 2015 66.46 67.24 66.04 66.91 3,020,198 -0.16(-0.24%)
Nov 23, 2015 67.69 67.69 67.05 67.07 2,314,912 -0.54(-0.81%)
Nov 20, 2015 68.14 68.22 67.12 67.62 3,541,433 -0.10(-0.15%)
Nov 19, 2015 66.83 68.06 66.83 67.72 4,408,704 +1.10(+1.65%)
Nov 18, 2015 65.48 66.64 65.18 66.62 4,346,248 +1.63(+2.51%)
Nov 17, 2015 66.21 66.25 64.95 64.99 3,940,864 -1.30(-1.96%)
Nov 16, 2015 65.48 66.29 65.25 66.29 3,118,842 +0.79(+1.21%)
Nov 13, 2015 65.64 66.26 65.28 65.50 3,311,210 -0.35(-0.53%)
Nov 12, 2015 66.66 66.66 65.69 65.85 4,081,412 -1.27(-1.89%)
Nov 11, 2015 67.87 68.02 66.96 67.12 2,850,097 -0.43(-0.64%)
Nov 10, 2015 68.32 68.73 67.54 67.55 3,291,593 -0.91(-1.33%)
Nov 09, 2015 69.22 69.43 68.17 68.46 3,043,779 -0.83(-1.19%)
Nov 06, 2015 69.12 69.46 68.42 69.29 4,206,029 +1.59(+2.35%)
Nov 05, 2015 68.78 68.78 67.69 67.69 3,968,686 -0.51(-0.75%)
Nov 04, 2015 68.44 68.75 68.07 68.20 2,705,313 -0.28(-0.41%)
Nov 03, 2015 67.54 68.90 67.53 68.48 2,304,068 +0.56(+0.82%)
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.