Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 75.14 76.22 74.91 75.81 3,334,484 +1.06(+1.42%)
Jul 28, 2017 74.64 74.90 73.73 74.75 3,596,978 +0.15(+0.20%)
Jul 27, 2017 75.58 75.61 74.24 74.60 3,278,695 -0.80(-1.06%)
Jul 26, 2017 76.69 76.72 75.32 75.40 2,846,679 -1.21(-1.58%)
Jul 25, 2017 77.41 77.59 76.23 76.61 3,714,348 -0.03(-0.03%)
Jul 24, 2017 76.99 77.02 76.24 76.64 4,443,912 -0.72(-0.93%)
Jul 21, 2017 75.10 77.62 74.37 77.36 11,012,036 +6.10(+8.55%)
Jul 20, 2017 71.44 71.68 70.41 71.26 5,645,720 -0.33(-0.45%)
Jul 19, 2017 72.09 72.12 71.05 71.59 3,600,773 -0.17(-0.23%)
Jul 18, 2017 71.89 72.02 71.23 71.75 1,526,731 -0.53(-0.73%)
Jul 17, 2017 72.49 72.65 72.04 72.28 2,185,622 -0.29(-0.40%)
Jul 14, 2017 71.99 72.89 71.41 72.57 2,235,146 -0.08(-0.11%)
Jul 13, 2017 72.35 72.82 72.15 72.65 1,865,874 +0.34(+0.47%)
Jul 12, 2017 71.24 72.47 70.94 72.31 2,816,407 +1.02(+1.43%)
Jul 11, 2017 72.20 72.27 71.08 71.29 3,119,654 -0.89(-1.23%)
Jul 10, 2017 72.47 72.56 72.10 72.18 2,714,179 -0.40(-0.55%)
Jul 07, 2017 72.71 72.73 72.06 72.57 1,859,024 +0.34(+0.48%)
Jul 06, 2017 72.41 72.96 72.08 72.23 3,998,945 -0.52(-0.71%)
Jul 05, 2017 73.36 73.73 72.24 72.75 3,277,884 -0.76(-1.03%)
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.