Capital One Financial (NY: COF )

148.81 USD +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 78.39 78.39 76.05 76.92 4,272,369 -1.36(-1.74%)
May 30, 2017 79.40 79.59 78.23 78.28 2,361,674 -1.51(-1.89%)
May 26, 2017 79.50 80.11 79.08 79.79 2,365,566 +0.28(+0.35%)
May 25, 2017 79.90 80.51 79.18 79.51 2,122,424 -0.41(-0.51%)
May 24, 2017 80.35 80.35 79.75 79.92 1,583,976 -0.42(-0.52%)
May 23, 2017 79.69 80.68 79.11 80.34 1,995,112 +0.71(+0.89%)
May 22, 2017 80.73 80.93 79.28 79.63 2,404,780 -0.64(-0.80%)
May 19, 2017 79.57 81.10 79.25 80.27 2,796,292 +1.00(+1.26%)
May 18, 2017 78.46 80.14 78.34 79.27 5,927,066 +0.80(+1.02%)
May 17, 2017 80.69 79.84 78.17 78.47 3,149,557 -2.22(-2.75%)
May 16, 2017 81.31 81.42 80.56 80.69 1,985,201 -0.46(-0.57%)
May 15, 2017 80.01 81.55 80.01 81.15 2,562,499 +1.75(+2.20%)
May 12, 2017 79.83 80.36 78.69 79.40 3,953,262 -0.76(-0.95%)
May 11, 2017 80.99 81.28 79.66 80.16 3,771,566 -1.51(-1.85%)
May 10, 2017 82.02 82.44 81.53 81.67 2,831,700 -0.65(-0.79%)
May 09, 2017 82.20 82.81 81.82 82.32 2,786,057 +0.20(+0.24%)
May 08, 2017 82.34 82.41 81.84 82.12 1,760,805 -0.15(-0.18%)
May 05, 2017 82.88 82.99 82.00 82.27 2,326,561 -0.22(-0.27%)
May 04, 2017 83.02 83.21 82.17 82.49 3,176,206 +0.00(+0.00%)
May 03, 2017 82.08 82.82 81.78 82.49 2,456,588 +0.03(+0.04%)
May 02, 2017 81.58 82.47 80.97 82.46 3,046,136 +0.89(+1.09%)
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.