Skip to main content

Capital One Financial (NY: COF )

148.35 +3.84 (+2.66%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.02 55.90 53.84 55.83 7,498,508 +2.24(+4.18%)
Jan 28, 2016 54.27 54.27 52.86 53.60 7,629,390 -0.26(-0.49%)
Jan 27, 2016 52.16 54.96 52.12 53.86 10,042,472 +2.48(+4.84%)
Jan 26, 2016 50.29 51.47 50.29 51.37 6,604,745 +1.46(+2.93%)
Jan 25, 2016 51.64 51.91 49.77 49.91 6,712,597 -2.08(-3.99%)
Jan 22, 2016 52.88 53.26 51.49 51.99 4,875,247 -0.07(-0.13%)
Jan 21, 2016 51.77 53.01 51.49 52.06 4,404,159 +0.36(+0.69%)
Jan 20, 2016 51.73 52.22 50.13 51.70 6,261,741 -1.22(-2.30%)
Jan 19, 2016 54.19 54.20 52.34 52.91 4,071,734 -0.56(-1.05%)
Jan 15, 2016 52.75 53.48 53.48 53.48 5,673,454 -1.49(-2.71%)
Jan 14, 2016 54.46 55.40 53.20 54.97 5,374,584 +0.82(+1.51%)
Jan 13, 2016 56.39 56.72 53.95 54.15 6,353,577 -1.84(-3.28%)
Jan 12, 2016 55.78 56.13 55.03 55.99 4,325,404 +0.88(+1.61%)
Jan 11, 2016 55.15 55.77 54.45 55.10 4,015,770 +0.45(+0.83%)
Jan 08, 2016 55.94 56.06 54.51 54.65 5,561,856 -0.72(-1.31%)
Jan 07, 2016 56.45 57.01 55.18 55.37 6,626,631 -2.95(-5.06%)
Jan 06, 2016 58.33 59.30 57.84 58.33 4,963,577 -0.77(-1.31%)
Jan 05, 2016 59.08 60.03 58.45 59.10 6,130,435 -1.09(-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.