Capital One Financial (NY: COF )

167.15 USD -0.69 (-0.41%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 80.55 80.72 78.82 78.90 2,706,951 -1.30(-1.62%)
Oct 29, 2015 80.88 81.41 79.93 80.20 2,011,859 -0.94(-1.16%)
Oct 28, 2015 79.34 81.19 79.20 81.14 2,264,243 +1.81(+2.28%)
Oct 27, 2015 79.08 79.59 78.94 79.33 1,955,320 -0.32(-0.40%)
Oct 26, 2015 80.51 80.93 79.47 79.65 3,081,876 -1.47(-1.81%)
Oct 23, 2015 77.36 81.41 77.18 81.12 6,560,658 +6.18(+8.25%)
Oct 22, 2015 73.78 76.38 73.78 74.94 4,234,053 +1.26(+1.71%)
Oct 21, 2015 75.01 75.30 73.61 73.68 3,236,062 -0.90(-1.21%)
Oct 20, 2015 74.54 75.16 74.42 74.58 2,173,521 -0.06(-0.08%)
Oct 19, 2015 74.14 74.88 73.97 74.64 2,429,382 -0.03(-0.04%)
Oct 16, 2015 74.95 75.08 74.16 74.67 2,714,243 +0.15(+0.20%)
Oct 15, 2015 73.18 74.54 72.63 74.52 2,594,440 +1.96(+2.70%)
Oct 14, 2015 74.00 74.04 72.33 72.56 3,287,386 -1.38(-1.87%)
Oct 13, 2015 74.07 74.57 73.63 73.94 2,340,866 -0.31(-0.42%)
Oct 12, 2015 74.65 74.88 74.01 74.25 1,729,888 -0.20(-0.27%)
Oct 09, 2015 75.35 75.71 74.24 74.45 2,209,519 -0.60(-0.80%)
Oct 08, 2015 74.55 75.26 73.87 75.05 2,422,083 +0.09(+0.12%)
Oct 07, 2015 75.68 76.17 74.66 74.96 2,340,476 -0.26(-0.35%)
Oct 06, 2015 74.90 75.69 74.67 75.22 2,336,611 -0.08(-0.11%)
Oct 05, 2015 73.36 75.64 73.36 75.30 2,538,721 +2.43(+3.33%)
Oct 02, 2015 71.21 72.87 70.19 72.87 3,122,548 -0.07(-0.10%)
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.