Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 70.39 71.72 70.39 71.60 6,129,403 +1.27(+1.81%)
Aug 30, 2016 69.63 70.61 69.63 70.33 3,091,201 +0.70(+1.01%)
Aug 29, 2016 69.13 70.06 68.89 69.63 3,015,179 +0.47(+0.68%)
Aug 26, 2016 69.00 69.64 68.75 69.16 2,191,910 +0.39(+0.57%)
Aug 25, 2016 68.35 69.10 68.27 68.77 1,732,465 +0.15(+0.22%)
Aug 24, 2016 68.86 69.33 68.46 68.62 2,025,576 -0.17(-0.25%)
Aug 23, 2016 68.93 69.32 68.79 68.79 1,868,162 +0.11(+0.16%)
Aug 22, 2016 68.53 68.81 68.08 68.68 1,878,159 +0.12(+0.18%)
Aug 19, 2016 68.04 68.68 67.99 68.56 2,473,532 +0.35(+0.51%)
Aug 18, 2016 68.29 68.58 68.11 68.21 2,443,752 -0.08(-0.12%)
Aug 17, 2016 68.50 68.66 67.96 68.29 2,810,221 -0.33(-0.48%)
Aug 16, 2016 68.27 68.96 68.20 68.62 2,657,291 +0.01(+0.01%)
Aug 15, 2016 68.02 68.91 68.02 68.61 2,741,743 +0.61(+0.90%)
Aug 12, 2016 67.47 68.06 67.18 68.00 2,098,839 +0.06(+0.09%)
Aug 11, 2016 67.04 68.02 66.81 67.94 2,660,212 +1.09(+1.63%)
Aug 10, 2016 67.74 67.83 66.61 66.85 2,348,321 -0.93(-1.37%)
Aug 09, 2016 68.13 68.20 67.56 67.78 1,793,520 -0.39(-0.57%)
Aug 08, 2016 68.23 68.82 67.95 68.17 1,749,751 +0.07(+0.10%)
Aug 05, 2016 67.10 68.35 67.10 68.10 3,695,909 +1.90(+2.87%)
Aug 04, 2016 66.22 66.65 66.08 66.20 2,197,445 -0.35(-0.53%)
Aug 03, 2016 66.15 66.98 66.00 66.55 3,965,395 +0.25(+0.38%)
Aug 02, 2016 66.90 67.09 66.00 66.30 4,409,212 -0.73(-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.