Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.20 62.34 60.99 62.03 3,700,474 +1.27(+2.09%)
Sep 29, 2016 61.85 62.18 60.01 60.76 3,664,571 -1.20(-1.94%)
Sep 28, 2016 61.99 62.25 61.15 61.96 2,884,228 -0.04(-0.07%)
Sep 27, 2016 60.86 62.03 60.58 62.00 2,784,837 +0.86(+1.40%)
Sep 26, 2016 61.51 61.87 60.97 61.15 3,561,274 -0.41(-0.66%)
Sep 23, 2016 61.95 62.39 61.53 61.55 3,589,211 -0.74(-1.19%)
Sep 22, 2016 61.98 62.37 61.88 62.30 3,810,830 +0.40(+0.64%)
Sep 21, 2016 61.11 61.99 60.94 61.90 4,720,498 +0.97(+1.59%)
Sep 20, 2016 61.70 61.92 60.78 60.93 2,912,260 -0.36(-0.59%)
Sep 19, 2016 60.93 61.60 60.81 61.29 3,654,716 +0.66(+1.10%)
Sep 16, 2016 60.91 60.97 60.26 60.63 3,722,888 -0.67(-1.10%)
Sep 15, 2016 60.86 61.41 60.18 61.30 3,586,972 +0.35(+0.57%)
Sep 14, 2016 61.40 61.58 60.69 60.96 3,215,393 -0.54(-0.88%)
Sep 13, 2016 61.75 62.14 60.91 61.50 4,057,642 -1.11(-1.77%)
Sep 12, 2016 61.42 62.84 60.83 62.61 3,808,504 +0.73(+1.19%)
Sep 09, 2016 62.19 62.48 61.84 61.87 4,706,170 -0.54(-0.87%)
Sep 08, 2016 61.86 62.55 61.73 62.42 3,110,499 +0.44(+0.71%)
Sep 07, 2016 60.97 62.00 60.83 61.98 2,921,773 +0.67(+1.10%)
Sep 06, 2016 61.84 61.88 60.91 61.30 2,966,117 -0.56(-0.91%)
Sep 02, 2016 61.52 61.86 61.86 61.86 2,835,056 +0.48(+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.