Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.72 68.72 66.66 67.43 4,873,835 -1.19(-1.74%)
May 30, 2017 69.60 69.77 68.58 68.62 2,694,151 -1.32(-1.89%)
May 26, 2017 69.69 70.22 69.32 69.94 2,698,591 +0.25(+0.35%)
May 25, 2017 70.04 70.57 69.41 69.70 2,421,220 -0.36(-0.51%)
May 24, 2017 70.43 70.43 69.91 70.06 1,806,969 -0.37(-0.52%)
May 23, 2017 69.86 70.72 69.35 70.43 2,275,985 +0.62(+0.89%)
May 22, 2017 70.77 70.94 69.50 69.80 2,743,326 -0.56(-0.80%)
May 19, 2017 69.75 71.09 69.47 70.36 3,189,955 +0.88(+1.26%)
May 18, 2017 68.78 70.25 68.67 69.49 6,761,481 +0.70(+1.02%)
May 17, 2017 70.73 69.99 68.52 68.79 3,592,953 -1.95(-2.75%)
May 16, 2017 71.28 71.37 70.62 70.73 2,264,678 -0.40(-0.57%)
May 15, 2017 70.14 71.49 70.14 71.14 2,923,249 +1.53(+2.20%)
May 12, 2017 69.98 70.44 68.98 69.60 4,509,804 -0.67(-0.95%)
May 11, 2017 71.00 71.25 69.83 70.27 4,302,529 -0.97(-1.37%)
May 10, 2017 71.55 71.91 71.12 71.24 3,246,247 -0.57(-0.79%)
May 09, 2017 71.70 72.24 71.37 71.81 3,193,922 +0.17(+0.24%)
May 08, 2017 71.83 71.89 71.39 71.63 2,018,578 -0.13(-0.18%)
May 05, 2017 72.30 72.39 71.53 71.76 2,667,158 -0.19(-0.27%)
May 04, 2017 72.42 72.58 71.68 71.96 3,641,187 +0.00(+0.00%)
May 03, 2017 71.60 72.24 71.34 71.96 2,816,220 +0.03(+0.04%)
May 02, 2017 71.16 71.94 70.63 71.93 3,492,075 +0.78(+1.09%)
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.