Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 76.52 76.99 76.01 76.79 2,180,750 +0.49(+0.64%)
Sep 28, 2017 76.15 76.60 75.59 76.30 2,202,451 +0.17(+0.23%)
Sep 27, 2017 76.59 76.13 2,648,475 +1.02(+1.36%)
Sep 26, 2017 75.00 75.40 74.61 75.10 1,912,755 +0.29(+0.39%)
Sep 25, 2017 74.28 75.03 74.19 74.81 1,997,950 +0.49(+0.66%)
Sep 22, 2017 73.75 74.45 73.61 74.32 1,892,554 +0.33(+0.44%)
Sep 21, 2017 73.98 74.52 73.37 74.00 2,976,396 -0.20(-0.27%)
Sep 20, 2017 73.66 74.44 73.15 74.20 3,511,577 +0.76(+1.04%)
Sep 19, 2017 72.75 73.81 72.75 73.44 2,969,712 +0.64(+0.88%)
Sep 18, 2017 72.74 73.05 72.28 72.79 4,152,126 +0.19(+0.26%)
Sep 15, 2017 71.29 72.68 71.27 72.60 4,901,378 +1.22(+1.70%)
Sep 14, 2017 72.72 73.09 71.17 71.39 4,661,856 -1.37(-1.88%)
Sep 13, 2017 72.06 73.09 71.84 72.76 3,842,297 +0.58(+0.80%)
Sep 12, 2017 72.01 72.56 71.83 72.17 2,502,920 +0.46(+0.65%)
Sep 11, 2017 71.55 72.22 71.10 71.71 2,633,112 +0.77(+1.09%)
Sep 08, 2017 70.25 71.26 69.83 70.94 3,247,959 -0.02(-0.03%)
Sep 07, 2017 72.14 72.18 70.53 70.96 4,029,849 -1.12(-1.56%)
Sep 06, 2017 71.65 72.56 71.57 72.08 3,786,146 +0.73(+1.03%)
Sep 05, 2017 72.24 72.34 71.00 71.35 2,853,832 -1.50(-2.05%)
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.