Capital One Financial (NY: COF )

148.82 USD -4.73 (-3.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.99 73.29 71.87 72.39 2,966,520 -0.98(-1.34%)
Apr 28, 2016 73.56 74.26 72.99 73.37 2,641,846 -0.94(-1.26%)
Apr 27, 2016 73.13 74.50 72.82 74.31 6,388,657 -1.65(-2.17%)
Apr 26, 2016 75.03 76.00 74.63 75.96 2,686,064 +0.97(+1.29%)
Apr 25, 2016 75.08 75.47 74.48 74.99 2,477,994 -0.57(-0.75%)
Apr 22, 2016 74.50 75.73 74.48 75.56 1,782,963 +0.83(+1.11%)
Apr 21, 2016 75.25 76.30 74.69 74.73 2,961,985 -0.70(-0.93%)
Apr 20, 2016 73.35 75.55 73.31 75.43 4,921,496 +2.63(+3.61%)
Apr 19, 2016 71.96 72.89 71.46 72.80 2,349,124 +1.14(+1.59%)
Apr 18, 2016 70.89 71.90 70.55 71.66 1,765,395 +0.32(+0.45%)
Apr 15, 2016 71.72 72.21 71.05 71.34 2,862,527 -0.13(-0.18%)
Apr 14, 2016 70.66 72.18 70.48 71.47 2,871,446 +0.63(+0.89%)
Apr 13, 2016 69.00 70.87 68.98 70.84 3,366,104 +2.53(+3.70%)
Apr 12, 2016 67.55 68.46 67.41 68.31 2,861,984 +1.11(+1.65%)
Apr 11, 2016 66.83 67.70 66.73 67.20 3,626,242 +0.53(+0.79%)
Apr 08, 2016 67.03 67.72 66.41 66.67 2,259,823 +0.09(+0.14%)
Apr 07, 2016 67.66 67.98 66.10 66.58 2,842,932 -1.69(-2.48%)
Apr 06, 2016 68.01 68.42 67.20 68.27 3,215,866 -0.26(-0.38%)
Apr 05, 2016 68.10 68.95 67.79 68.53 3,455,207 -1.30(-1.86%)
Apr 04, 2016 70.59 70.89 69.72 69.83 1,617,444 -0.97(-1.37%)
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.