Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 70.87 72.19 70.63 71.83 3,195,527 +1.47(+2.09%)
Sep 29, 2016 71.62 72.00 69.49 70.36 3,164,523 -1.39(-1.94%)
Sep 28, 2016 71.78 72.09 70.81 71.75 2,490,662 -0.05(-0.07%)
Sep 27, 2016 70.48 71.83 70.15 71.80 2,404,833 +0.99(+1.40%)
Sep 26, 2016 71.23 71.65 70.60 70.81 3,075,322 -0.47(-0.66%)
Sep 23, 2016 71.74 72.25 71.25 71.28 3,099,447 -0.86(-1.19%)
Sep 22, 2016 71.77 72.22 71.66 72.14 3,290,825 +0.46(+0.64%)
Sep 21, 2016 70.77 71.78 70.57 71.68 4,076,364 +1.12(+1.59%)
Sep 20, 2016 71.45 71.70 70.38 70.56 2,514,869 -0.42(-0.59%)
Sep 19, 2016 70.56 71.33 70.42 70.98 3,156,013 +0.77(+1.10%)
Sep 16, 2016 70.54 70.61 69.78 70.21 3,214,883 -0.78(-1.10%)
Sep 15, 2016 70.48 71.11 69.69 70.99 3,097,513 +0.40(+0.57%)
Sep 14, 2016 71.10 71.31 70.28 70.59 2,776,638 -0.63(-0.88%)
Sep 13, 2016 71.51 71.96 70.54 71.22 3,503,958 -1.28(-1.77%)
Sep 12, 2016 71.12 72.77 70.44 72.50 3,288,816 +0.85(+1.19%)
Sep 09, 2016 72.02 72.35 71.61 71.65 4,063,991 -0.63(-0.87%)
Sep 08, 2016 71.63 72.43 71.49 72.28 2,686,057 +0.51(+0.71%)
Sep 07, 2016 70.61 71.79 70.44 71.77 2,523,084 +0.78(+1.10%)
Sep 06, 2016 71.61 71.66 70.54 70.99 2,561,377 -0.65(-0.91%)
Sep 02, 2016 71.24 71.64 71.64 71.64 2,448,200 +0.56(+0.79%)
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.