Capital One Financial (NY: COF )

166.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 62.42 63.53 61.42 63.51 6,389,716 +1.59(+2.57%)
Jun 29, 2016 60.57 61.97 60.25 61.92 4,470,379 +2.26(+3.79%)
Jun 28, 2016 59.25 59.77 58.66 59.66 6,530,634 +1.51(+2.60%)
Jun 27, 2016 60.84 60.84 58.03 58.15 8,952,790 -3.73(-6.03%)
Jun 24, 2016 62.55 64.28 61.75 61.88 8,115,275 -3.72(-5.67%)
Jun 23, 2016 64.77 65.65 64.56 65.60 2,947,709 +1.67(+2.61%)
Jun 22, 2016 64.30 64.84 63.89 63.93 2,670,223 -0.32(-0.50%)
Jun 21, 2016 64.92 64.99 63.55 64.25 4,495,985 -0.03(-0.05%)
Jun 20, 2016 65.79 65.95 64.17 64.28 5,160,233 +0.09(+0.14%)
Jun 17, 2016 64.29 64.80 63.81 64.19 6,191,224 -0.06(-0.09%)
Jun 16, 2016 64.10 64.45 62.73 64.25 5,296,275 -0.39(-0.60%)
Jun 15, 2016 65.43 66.23 64.47 64.64 9,490,897 +0.21(+0.33%)
Jun 14, 2016 68.52 68.52 63.76 64.43 14,942,434 -4.57(-6.62%)
Jun 13, 2016 69.46 70.42 68.96 69.00 2,494,267 -1.04(-1.48%)
Jun 10, 2016 70.30 70.55 69.79 70.04 2,505,962 -0.83(-1.17%)
Jun 09, 2016 71.45 71.46 70.14 70.87 2,749,905 -1.23(-1.71%)
Jun 08, 2016 71.75 72.56 71.43 72.10 3,190,462 -0.25(-0.35%)
Jun 07, 2016 73.00 73.06 72.32 72.35 2,249,696 -0.50(-0.69%)
Jun 06, 2016 71.66 73.33 71.39 72.85 2,422,667 +1.25(+1.75%)
Jun 03, 2016 72.28 72.38 70.47 71.60 3,478,328 -1.78(-2.43%)
Jun 02, 2016 73.19 73.38 72.62 73.38 1,496,215 +0.16(+0.22%)
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.