Skip to main content

Capital One Financial (NY: COF )

93.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 55.72 57.66 55.54 57.59 7,269,258 +2.31(+4.18%)
Jan 28, 2016 55.98 55.98 54.52 55.29 7,396,139 -0.27(-0.49%)
Jan 27, 2016 53.80 56.69 53.77 55.56 9,735,446 +2.56(+4.84%)
Jan 26, 2016 51.87 53.10 51.87 52.99 6,402,820 +1.51(+2.93%)
Jan 25, 2016 53.27 53.55 51.34 51.49 6,507,375 -2.14(-3.99%)
Jan 22, 2016 54.55 54.94 53.12 53.63 4,726,198 -0.07(-0.13%)
Jan 21, 2016 53.41 54.68 53.11 53.70 4,269,512 +0.37(+0.69%)
Jan 20, 2016 53.36 53.86 51.71 53.33 6,070,303 -1.26(-2.30%)
Jan 19, 2016 55.90 55.91 53.99 54.58 3,947,250 -0.58(-1.05%)
Jan 15, 2016 54.42 55.16 55.16 55.16 5,500,001 -1.54(-2.71%)
Jan 14, 2016 56.18 57.15 54.87 56.70 5,210,269 +0.84(+1.51%)
Jan 13, 2016 58.17 58.51 55.65 55.86 6,159,331 -1.90(-3.28%)
Jan 12, 2016 57.54 57.90 56.77 57.75 4,193,165 +0.91(+1.61%)
Jan 11, 2016 56.89 57.52 56.17 56.84 3,892,997 +0.47(+0.83%)
Jan 08, 2016 57.71 57.83 56.23 56.37 5,391,815 -0.75(-1.31%)
Jan 07, 2016 58.23 58.81 56.92 57.12 6,424,037 -3.05(-5.06%)
Jan 06, 2016 60.17 61.17 59.67 60.17 4,811,827 -0.80(-1.31%)
Jan 05, 2016 60.94 61.92 60.30 60.96 5,943,011 -1.12(-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.