Skip to main content

Capital One Financial (NY: COF )

148.49 +3.98 (+2.76%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 71.15 71.28 70.25 70.35 4,080,787 -0.42(-0.60%)
Aug 30, 2017 70.46 71.36 70.28 70.77 2,372,187 +0.31(+0.44%)
Aug 29, 2017 70.47 70.61 69.75 70.46 3,579,139 -0.72(-1.01%)
Aug 28, 2017 72.19 72.25 71.00 71.18 1,534,627 -0.83(-1.15%)
Aug 25, 2017 72.24 72.79 71.97 72.01 1,363,127 +0.05(+0.07%)
Aug 24, 2017 72.02 72.32 71.72 71.96 1,028,385 +0.12(+0.17%)
Aug 23, 2017 71.60 72.57 71.58 71.83 1,302,258 -0.13(-0.18%)
Aug 22, 2017 72.21 72.52 71.39 71.97 2,125,783 +0.02(+0.02%)
Aug 21, 2017 72.14 72.22 71.66 71.95 1,595,523 -0.10(-0.13%)
Aug 18, 2017 72.18 72.89 71.86 72.05 2,733,277 -0.41(-0.56%)
Aug 17, 2017 74.04 74.26 72.43 72.45 1,989,289 -1.62(-2.18%)
Aug 16, 2017 74.87 75.11 73.88 74.07 1,349,619 -0.29(-0.39%)
Aug 15, 2017 75.05 75.22 73.63 74.36 2,618,200 -0.10(-0.13%)
Aug 14, 2017 74.06 74.86 73.81 74.46 2,017,370 +1.29(+1.76%)
Aug 11, 2017 73.67 73.76 72.75 73.17 2,251,098 -0.23(-0.31%)
Aug 10, 2017 74.67 74.79 73.34 73.40 2,305,155 -1.84(-2.44%)
Aug 09, 2017 75.08 75.36 74.63 75.24 1,513,888 -0.33(-0.43%)
Aug 08, 2017 75.14 77.21 75.14 75.56 2,255,122 +0.32(+0.42%)
Aug 07, 2017 74.78 75.48 74.56 75.25 1,570,993 +0.65(+0.88%)
Aug 04, 2017 75.40 75.48 74.46 74.59 2,969,435 -0.16(-0.21%)
Aug 03, 2017 75.39 75.67 74.66 74.75 2,834,690 -0.64(-0.84%)
Aug 02, 2017 75.51 75.66 75.10 75.39 3,065,739 -0.26(-0.35%)
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.