Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 74.58 74.77 73.90 74.11 3,356,134 +0.19(+0.25%)
Jun 29, 2015 74.03 74.60 73.85 73.93 3,716,386 -1.10(-1.47%)
Jun 26, 2015 75.12 75.25 74.81 75.03 3,850,467 +0.18(+0.24%)
Jun 25, 2015 75.39 75.91 74.58 74.86 2,886,342 -0.20(-0.27%)
Jun 24, 2015 75.24 75.53 75.04 75.06 2,556,419 -0.24(-0.32%)
Jun 23, 2015 75.77 75.82 75.13 75.30 2,232,928 +0.05(+0.07%)
Jun 22, 2015 74.98 75.40 74.95 75.25 2,541,322 +0.76(+1.02%)
Jun 19, 2015 74.27 74.78 74.16 74.49 4,290,646 -0.08(-0.11%)
Jun 18, 2015 74.27 74.69 73.90 74.58 3,152,198 +0.57(+0.77%)
Jun 17, 2015 74.55 74.55 73.90 74.00 3,407,065 -0.19(-0.26%)
Jun 16, 2015 73.61 74.24 73.45 74.20 2,671,181 +0.49(+0.66%)
Jun 15, 2015 73.11 73.79 73.78 73.71 3,335,407 -0.07(-0.09%)
Jun 12, 2015 73.69 73.95 73.40 73.78 3,118,717 -0.08(-0.10%)
Jun 11, 2015 73.29 74.09 73.08 73.85 3,488,529 +0.61(+0.84%)
Jun 10, 2015 72.29 73.29 71.95 73.24 5,174,721 +1.15(+1.59%)
Jun 09, 2015 71.39 72.22 71.27 72.09 2,802,354 +0.53(+0.74%)
Jun 08, 2015 71.68 71.92 71.35 71.56 4,126,621 +0.00(+0.00%)
Jun 05, 2015 70.68 71.62 70.68 71.56 4,706,712 +1.47(+2.10%)
Jun 04, 2015 70.39 71.01 69.97 70.09 3,755,525 -0.94(-1.32%)
Jun 03, 2015 70.77 71.54 70.75 71.02 2,636,649 +0.29(+0.42%)
Jun 02, 2015 70.30 71.02 70.15 70.73 2,881,796 +0.47(+0.67%)
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.