Skip to main content

Capital One Financial (NY: COF )

146.50 +1.99 (+1.38%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.03 55.91 53.85 55.84 7,497,548 +2.24(+4.18%)
Jan 28, 2016 54.28 54.28 52.86 53.60 7,628,414 -0.26(-0.49%)
Jan 27, 2016 52.16 54.96 52.13 53.87 10,041,186 +2.48(+4.84%)
Jan 26, 2016 50.29 51.48 50.29 51.38 6,603,900 +1.46(+2.93%)
Jan 25, 2016 51.65 51.92 49.77 49.92 6,711,738 -2.08(-3.99%)
Jan 22, 2016 52.89 53.27 51.50 51.99 4,874,623 -0.07(-0.13%)
Jan 21, 2016 51.78 53.02 51.49 52.06 4,403,595 +0.36(+0.69%)
Jan 20, 2016 51.74 52.22 50.14 51.70 6,260,940 -1.22(-2.30%)
Jan 19, 2016 54.20 54.21 52.34 52.92 4,071,213 -0.56(-1.05%)
Jan 15, 2016 52.76 53.48 53.48 53.48 5,672,727 -1.49(-2.71%)
Jan 14, 2016 54.47 55.41 53.20 54.97 5,373,897 +0.82(+1.51%)
Jan 13, 2016 56.40 56.73 53.96 54.16 6,352,764 -1.84(-3.28%)
Jan 12, 2016 55.79 56.14 55.04 55.99 4,324,850 +0.88(+1.61%)
Jan 11, 2016 55.16 55.77 54.46 55.11 4,015,256 +0.45(+0.83%)
Jan 08, 2016 55.95 56.07 54.52 54.66 5,561,144 -0.72(-1.31%)
Jan 07, 2016 56.45 57.01 55.19 55.38 6,625,783 -2.95(-5.06%)
Jan 06, 2016 58.33 59.30 57.85 58.33 4,962,941 -0.77(-1.31%)
Jan 05, 2016 59.08 60.04 58.46 59.11 6,129,650 -1.09(-1.81%)
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.