Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.31 75.97 74.88 75.53 4,229,028 +1.29(+1.74%)
Nov 29, 2016 74.97 75.09 74.10 74.23 2,495,458 -0.58(-0.77%)
Nov 28, 2016 75.41 75.98 74.68 74.81 3,758,533 -1.20(-1.57%)
Nov 25, 2016 75.73 76.21 75.44 76.01 1,761,004 -0.04(-0.06%)
Nov 23, 2016 76.05 76.05 76.05 0 +1.82(+2.46%)
Nov 22, 2016 74.95 75.39 74.08 74.23 4,232,207 -0.56(-0.75%)
Nov 21, 2016 74.35 74.91 73.76 74.78 3,467,219 +1.08(+1.46%)
Nov 18, 2016 73.15 74.05 72.86 73.70 2,566,353 +0.40(+0.55%)
Nov 17, 2016 72.12 73.30 71.29 73.30 3,419,307 +1.20(+1.67%)
Nov 16, 2016 72.23 72.80 71.39 72.10 4,128,775 -1.73(-2.35%)
Nov 15, 2016 73.95 74.32 71.78 73.83 6,944,767 -1.45(-1.92%)
Nov 14, 2016 72.78 75.33 72.75 75.28 6,127,144 +2.49(+3.42%)
Nov 11, 2016 70.77 73.02 70.76 72.79 5,134,856 +1.58(+2.22%)
Nov 10, 2016 68.91 71.62 68.91 71.21 8,129,369 +2.63(+3.84%)
Nov 09, 2016 66.19 68.90 65.83 68.57 14,750,778 +3.47(+5.33%)
Nov 08, 2016 66.04 66.04 64.62 65.10 7,404,342 -1.79(-2.67%)
Nov 07, 2016 66.39 67.03 66.39 66.89 4,616,815 +1.56(+2.38%)
Nov 04, 2016 64.71 65.86 64.27 65.34 4,080,024 +0.70(+1.08%)
Nov 03, 2016 65.07 65.48 64.48 64.64 6,325,053 -0.26(-0.40%)
Nov 02, 2016 65.32 65.55 64.53 64.90 4,511,372 -0.55(-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.