Capital One Financial (NY: COF )

161.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 87.24 87.24 87.24 0 +0.13(+0.15%)
Dec 29, 2016 88.42 88.56 86.95 87.11 2,102,615 -1.08(-1.22%)
Dec 28, 2016 89.99 89.99 87.84 88.19 2,231,806 -1.57(-1.75%)
Dec 27, 2016 90.23 90.23 89.65 89.76 2,026,035 +0.08(+0.09%)
Dec 23, 2016 89.68 89.68 89.68 0 +0.49(+0.55%)
Dec 22, 2016 89.93 90.03 88.63 89.19 2,620,779 -1.25(-1.38%)
Dec 21, 2016 90.79 90.91 90.13 90.44 2,460,569 -0.18(-0.20%)
Dec 20, 2016 90.51 90.84 90.00 90.62 2,066,463 +0.58(+0.64%)
Dec 19, 2016 89.96 90.19 89.12 90.04 3,258,088 +0.37(+0.41%)
Dec 16, 2016 90.66 90.66 89.05 89.67 9,370,361 -0.69(-0.76%)
Dec 15, 2016 89.57 91.64 89.04 90.36 3,586,219 +1.41(+1.59%)
Dec 14, 2016 88.80 90.12 88.09 88.95 3,596,773 -0.50(-0.56%)
Dec 13, 2016 89.74 90.08 88.32 89.45 2,875,441 +0.03(+0.03%)
Dec 12, 2016 90.15 91.08 89.12 89.42 3,387,855 -1.03(-1.14%)
Dec 09, 2016 90.61 90.63 89.35 90.45 3,428,137 -0.16(-0.18%)
Dec 08, 2016 89.92 91.38 89.08 90.61 3,180,790 +1.03(+1.15%)
Dec 07, 2016 87.60 89.79 87.26 89.58 2,912,294 +1.74(+1.98%)
Dec 06, 2016 87.00 87.88 85.70 87.84 3,407,480 +1.13(+1.30%)
Dec 05, 2016 86.48 87.35 86.39 86.71 4,257,193 +0.71(+0.83%)
Dec 02, 2016 86.47 86.62 85.18 86.00 5,086,842 -0.61(-0.70%)
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.