Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 72.77 73.41 72.36 72.98 4,376,592 +1.25(+1.74%)
Nov 29, 2016 72.44 72.56 71.60 71.73 2,582,532 -0.56(-0.77%)
Nov 28, 2016 72.87 73.42 72.16 72.29 3,889,679 -1.16(-1.57%)
Nov 25, 2016 73.17 73.64 72.90 73.44 1,822,451 -0.04(-0.06%)
Nov 23, 2016 73.49 73.49 73.49 0 +1.76(+2.46%)
Nov 22, 2016 72.43 72.84 71.58 71.72 4,379,881 -0.54(-0.75%)
Nov 21, 2016 71.84 72.38 71.27 72.26 3,588,201 +1.04(+1.46%)
Nov 18, 2016 70.68 71.55 70.40 71.22 2,655,900 +0.39(+0.55%)
Nov 17, 2016 69.69 70.83 68.88 70.83 3,538,617 +1.16(+1.67%)
Nov 16, 2016 69.80 70.34 68.99 69.67 4,272,840 -1.68(-2.35%)
Nov 15, 2016 71.45 71.81 69.36 71.34 7,187,090 -1.40(-1.92%)
Nov 14, 2016 70.33 72.79 70.30 72.74 6,340,938 +2.41(+3.42%)
Nov 11, 2016 68.39 70.56 68.37 70.33 5,314,026 +1.53(+2.22%)
Nov 10, 2016 66.58 69.20 66.58 68.81 8,413,026 +2.54(+3.84%)
Nov 09, 2016 63.96 66.57 63.61 66.26 15,265,475 +3.35(+5.33%)
Nov 08, 2016 63.82 63.82 62.44 62.91 7,662,702 -1.73(-2.67%)
Nov 07, 2016 64.15 64.77 64.15 64.64 4,777,910 +1.50(+2.38%)
Nov 04, 2016 62.53 63.64 62.11 63.13 4,222,389 +0.67(+1.08%)
Nov 03, 2016 62.87 63.27 62.31 62.46 6,545,753 -0.25(-0.40%)
Nov 02, 2016 63.12 63.34 62.35 62.71 4,668,788 -0.54(-0.85%)
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.