Capital One Financial (NY: COF )

166.17 USD +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 63.49 65.70 63.28 65.62 6,380,161 +2.63(+4.18%)
Jan 28, 2016 63.78 63.78 62.12 62.99 6,491,523 -0.31(-0.49%)
Jan 27, 2016 61.30 64.59 61.26 63.30 8,544,711 +2.92(+4.84%)
Jan 26, 2016 59.10 60.49 59.10 60.38 5,619,696 +1.72(+2.93%)
Jan 25, 2016 60.69 61.01 58.49 58.66 5,711,463 -2.44(-3.99%)
Jan 22, 2016 62.15 62.60 60.52 61.10 4,148,140 -0.08(-0.13%)
Jan 21, 2016 60.85 62.30 60.51 61.18 3,747,311 +0.42(+0.69%)
Jan 20, 2016 60.80 61.37 58.92 60.76 5,327,849 -1.43(-2.30%)
Jan 19, 2016 63.69 63.70 61.51 62.19 3,464,465 -0.66(-1.05%)
Jan 15, 2016 62.00 62.85 62.85 62.85 4,827,300 -1.75(-2.71%)
Jan 14, 2016 64.01 65.11 62.52 64.60 4,573,005 +0.96(+1.51%)
Jan 13, 2016 66.28 66.66 63.41 63.64 5,405,988 -2.16(-3.28%)
Jan 12, 2016 65.56 65.97 64.68 65.80 3,680,302 +1.04(+1.61%)
Jan 11, 2016 64.82 65.54 64.00 64.76 3,416,848 +0.53(+0.83%)
Jan 08, 2016 65.75 65.89 64.07 64.23 4,732,346 -0.85(-1.31%)
Jan 07, 2016 66.34 67.00 64.85 65.08 5,638,318 -3.47(-5.06%)
Jan 06, 2016 68.55 69.69 67.98 68.55 4,223,296 -0.91(-1.31%)
Jan 05, 2016 69.43 70.55 68.70 69.46 5,216,126 -1.28(-1.81%)
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.