Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 71.90 72.92 71.52 72.42 3,387,618 +1.01(+1.41%)
Jun 29, 2017 71.66 72.76 70.54 71.42 6,937,877 -1.32(-1.82%)
Jun 28, 2017 71.99 73.21 71.93 72.74 4,322,733 +1.40(+1.97%)
Jun 27, 2017 70.87 72.09 70.79 71.34 2,333,677 +0.69(+0.98%)
Jun 26, 2017 70.03 70.86 69.79 70.64 2,451,649 +0.94(+1.35%)
Jun 23, 2017 70.78 70.81 69.58 69.71 3,609,304 -0.76(-1.08%)
Jun 22, 2017 70.77 70.86 70.19 70.47 2,556,537 -0.43(-0.61%)
Jun 21, 2017 71.27 71.27 70.73 70.90 2,968,664 -0.30(-0.42%)
Jun 20, 2017 71.56 71.66 71.08 71.20 3,075,288 -0.45(-0.62%)
Jun 19, 2017 71.64 71.84 71.26 71.64 3,687,260 +0.37(+0.52%)
Jun 16, 2017 71.41 71.57 70.94 71.28 3,726,227 -0.03(-0.05%)
Jun 15, 2017 69.79 71.49 69.68 71.31 4,416,323 +1.10(+1.57%)
Jun 14, 2017 69.65 70.30 68.78 70.21 3,261,403 -0.42(-0.60%)
Jun 13, 2017 70.57 70.93 70.00 70.63 3,069,664 +0.35(+0.50%)
Jun 12, 2017 70.26 70.97 69.79 70.28 3,009,610 +0.09(+0.12%)
Jun 09, 2017 70.19 70.50 69.52 70.19 3,974,740 +0.57(+0.82%)
Jun 08, 2017 70.27 69.07 69.62 2,656,475 +0.46(+0.66%)
Jun 07, 2017 68.83 69.71 68.56 69.16 2,786,396 +0.55(+0.80%)
Jun 06, 2017 68.17 68.75 67.59 68.61 2,860,257 -0.05(-0.08%)
Jun 05, 2017 68.42 69.10 68.18 68.66 2,301,730 +0.25(+0.37%)
Jun 02, 2017 67.87 68.67 67.42 68.41 2,885,517 +0.11(+0.15%)
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.