Skip to main content

Capital One Financial (NY: COF )

121.82 +0.60 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 74.05 75.10 73.66 74.59 3,289,180 +1.04(+1.41%)
Jun 29, 2017 73.81 74.93 72.65 73.55 6,736,275 -1.36(-1.82%)
Jun 28, 2017 74.14 75.40 74.08 74.92 4,197,122 +1.44(+1.97%)
Jun 27, 2017 72.99 74.25 72.91 73.47 2,265,865 +0.71(+0.98%)
Jun 26, 2017 72.13 72.98 71.88 72.76 2,380,408 +0.97(+1.35%)
Jun 23, 2017 72.90 72.93 71.66 71.79 3,504,424 -0.79(-1.08%)
Jun 22, 2017 72.89 72.98 72.29 72.58 2,482,248 -0.44(-0.61%)
Jun 21, 2017 73.40 73.40 72.85 73.02 2,882,400 -0.31(-0.42%)
Jun 20, 2017 73.70 73.81 73.21 73.33 2,985,926 -0.46(-0.62%)
Jun 19, 2017 73.79 73.99 73.39 73.79 3,580,115 +0.38(+0.52%)
Jun 16, 2017 73.54 73.72 73.07 73.41 3,617,950 -0.04(-0.05%)
Jun 15, 2017 71.87 73.63 71.77 73.44 4,287,992 +1.14(+1.57%)
Jun 14, 2017 71.74 72.41 70.84 72.31 3,166,633 -0.43(-0.60%)
Jun 13, 2017 72.68 73.06 72.09 72.74 2,980,465 +0.36(+0.50%)
Jun 12, 2017 72.36 73.09 71.87 72.38 2,922,156 +0.09(+0.12%)
Jun 09, 2017 72.29 72.61 71.60 72.29 3,859,241 +0.59(+0.82%)
Jun 08, 2017 72.37 71.13 71.70 2,579,282 +0.47(+0.66%)
Jun 07, 2017 70.89 71.79 70.61 71.23 2,705,428 +0.57(+0.80%)
Jun 06, 2017 70.21 70.81 69.61 70.66 2,777,143 -0.05(-0.08%)
Jun 05, 2017 70.47 71.17 70.22 70.72 2,234,846 +0.26(+0.37%)
Jun 02, 2017 69.90 70.73 69.44 70.46 2,801,669 +0.11(+0.15%)
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.