Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 74.19 74.35 72.83 73.24 2,363,428 -0.59(-0.80%)
May 27, 2016 72.88 73.83 73.83 73.83 2,811,300 +1.27(+1.75%)
May 26, 2016 73.03 73.16 72.27 72.56 1,642,449 -0.71(-0.97%)
May 25, 2016 72.04 73.53 71.85 73.27 2,767,093 +1.65(+2.30%)
May 24, 2016 70.91 71.85 69.60 71.62 2,045,989 +0.97(+1.37%)
May 23, 2016 70.82 71.49 70.42 70.65 1,889,851 -0.28(-0.39%)
May 20, 2016 70.76 71.57 70.46 70.93 2,053,038 +0.40(+0.57%)
May 19, 2016 70.38 71.79 69.88 70.53 3,460,718 -0.45(-0.63%)
May 18, 2016 68.83 71.01 68.66 70.98 4,339,188 +2.15(+3.12%)
May 17, 2016 68.88 69.67 68.41 68.83 2,679,012 -0.45(-0.65%)
May 16, 2016 68.53 69.66 68.38 69.28 2,678,665 +0.57(+0.83%)
May 13, 2016 69.15 69.96 68.32 68.71 2,459,689 -0.65(-0.94%)
May 12, 2016 70.17 70.73 68.84 69.36 2,109,887 -0.99(-1.41%)
May 11, 2016 70.83 71.45 70.35 70.35 2,411,912 -0.79(-1.11%)
May 10, 2016 70.01 71.28 69.96 71.14 2,651,027 +1.54(+2.21%)
May 09, 2016 70.31 70.37 69.25 69.60 2,788,863 +0.21(+0.30%)
May 06, 2016 68.80 69.43 68.43 69.39 3,442,611 +0.27(+0.39%)
May 05, 2016 69.93 70.33 68.61 69.12 5,345,417 -0.56(-0.80%)
May 04, 2016 71.16 71.17 69.27 69.68 4,057,479 -2.29(-3.18%)
May 03, 2016 72.56 72.71 71.44 71.97 2,184,355 -1.61(-2.19%)
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.