Capital One Financial (NY: COF )

162.20 USD +0.09 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 88.28 88.66 86.68 87.39 2,880,402 -1.42(-1.60%)
Jan 30, 2017 89.15 89.15 87.43 88.81 3,540,589 -0.34(-0.38%)
Jan 27, 2017 89.96 90.00 88.93 89.15 2,195,161 -0.56(-0.62%)
Jan 26, 2017 88.50 89.72 87.82 89.71 3,004,744 +1.33(+1.50%)
Jan 25, 2017 87.83 88.83 87.12 88.38 5,304,078 -0.35(-0.39%)
Jan 24, 2017 87.52 89.14 86.99 88.73 2,709,229 +1.86(+2.14%)
Jan 23, 2017 87.05 87.78 86.51 86.87 2,821,009 -0.47(-0.54%)
Jan 20, 2017 86.72 88.00 86.69 87.34 1,684,548 +0.62(+0.71%)
Jan 19, 2017 87.37 87.59 86.34 86.72 1,696,719 -0.56(-0.64%)
Jan 18, 2017 86.94 87.32 85.77 87.28 1,706,358 +0.91(+1.05%)
Jan 17, 2017 88.20 88.20 86.05 86.37 2,190,400 -2.48(-2.79%)
Jan 13, 2017 88.85 88.85 88.85 0 +0.96(+1.09%)
Jan 12, 2017 88.72 88.85 86.78 87.89 2,064,889 -1.25(-1.40%)
Jan 11, 2017 88.99 89.25 88.01 89.14 1,885,055 +0.16(+0.18%)
Jan 10, 2017 87.81 89.37 87.44 88.98 3,141,198 +1.54(+1.76%)
Jan 09, 2017 88.22 88.40 87.40 87.44 2,122,775 -1.16(-1.31%)
Jan 06, 2017 88.77 89.18 88.09 88.60 1,796,424 +0.22(+0.25%)
Jan 05, 2017 89.84 89.93 87.60 88.38 2,223,944 -1.92(-2.13%)
Jan 04, 2017 89.13 90.77 89.13 90.30 2,630,905 +1.43(+1.61%)
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.