Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.28 71.93 69.95 70.36 7,029,967 -1.69(-2.34%)
Apr 27, 2017 72.82 73.20 72.01 72.05 4,125,835 -0.66(-0.90%)
Apr 26, 2017 71.78 73.76 71.77 72.71 8,499,690 -2.21(-2.94%)
Apr 25, 2017 74.73 75.31 74.60 74.91 3,975,053 +0.79(+1.06%)
Apr 24, 2017 74.08 74.45 73.65 74.13 3,310,237 +1.76(+2.43%)
Apr 21, 2017 73.22 73.50 72.35 72.37 2,884,353 -0.92(-1.25%)
Apr 20, 2017 72.07 73.57 72.07 73.29 3,364,709 +1.58(+2.21%)
Apr 19, 2017 72.16 72.58 71.41 71.70 2,465,063 +0.01(+0.01%)
Apr 18, 2017 72.26 72.85 71.04 71.69 3,563,557 -0.96(-1.33%)
Apr 17, 2017 70.54 72.68 70.07 72.66 4,294,704 +1.73(+2.44%)
Apr 13, 2017 71.82 72.62 70.82 70.92 3,884,217 -1.23(-1.70%)
Apr 12, 2017 72.34 72.80 71.81 72.15 2,647,031 -0.59(-0.81%)
Apr 11, 2017 72.13 72.75 71.45 72.73 2,685,963 +0.28(+0.39%)
Apr 10, 2017 73.14 73.37 72.24 72.45 2,814,085 -0.67(-0.92%)
Apr 07, 2017 72.87 73.82 72.47 73.13 3,161,361 -0.60(-0.82%)
Apr 06, 2017 73.47 74.19 72.26 73.73 5,002,445 +0.09(+0.12%)
Apr 05, 2017 75.79 75.82 73.51 73.64 2,837,318 -0.99(-1.33%)
Apr 04, 2017 74.74 75.19 74.51 74.63 2,102,316 -0.47(-0.63%)
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.