Skip to main content

Capital One Financial (NY: COF )

148.53 +4.02 (+2.78%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 71.10 71.22 70.21 70.41 2,935,652 -0.62(-0.88%)
May 28, 2015 71.18 71.39 70.68 71.03 2,193,040 -0.28(-0.39%)
May 27, 2015 71.16 71.66 70.87 71.31 2,529,848 +0.57(+0.81%)
May 26, 2015 71.60 71.60 70.34 70.74 3,362,899 -0.90(-1.26%)
May 22, 2015 71.54 71.64 71.64 71.64 2,065,623 -0.08(-0.11%)
May 21, 2015 71.85 71.99 71.45 71.71 2,559,037 -0.20(-0.28%)
May 20, 2015 71.83 72.19 71.55 71.92 2,514,953 -0.05(-0.07%)
May 19, 2015 71.55 72.08 71.36 71.97 3,105,023 +0.72(+1.01%)
May 18, 2015 70.98 71.38 70.78 71.25 1,976,708 +0.45(+0.63%)
May 15, 2015 71.31 71.40 70.43 70.80 3,733,926 -0.37(-0.52%)
May 14, 2015 70.88 71.20 70.57 71.17 2,837,374 +0.69(+0.98%)
May 13, 2015 69.92 70.53 69.70 70.48 2,578,091 +0.62(+0.89%)
May 12, 2015 69.84 70.07 69.30 69.86 2,894,438 -0.34(-0.48%)
May 11, 2015 70.05 70.49 69.94 70.20 2,503,505 +0.13(+0.18%)
May 08, 2015 69.59 70.24 69.23 70.07 3,284,403 +0.96(+1.39%)
May 07, 2015 69.23 69.36 68.59 69.11 3,739,403 -0.19(-0.27%)
May 06, 2015 69.38 69.59 68.76 69.30 3,917,162 +0.31(+0.45%)
May 05, 2015 68.76 69.63 68.71 68.99 3,292,490 +0.01(+0.01%)
May 04, 2015 68.76 69.12 68.60 68.98 2,307,347 +0.28(+0.40%)
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.