Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.29 67.64 66.68 66.80 3,525,455 -0.42(-0.62%)
Nov 27, 2015 67.20 67.43 66.60 67.22 1,067,207 -0.03(-0.05%)
Nov 25, 2015 67.09 67.25 67.25 67.25 2,086,013 +0.35(+0.52%)
Nov 24, 2015 66.45 67.23 66.03 66.90 3,020,585 -0.16(-0.24%)
Nov 23, 2015 67.69 67.69 67.04 67.06 2,315,208 -0.54(-0.81%)
Nov 20, 2015 68.13 68.21 67.12 67.61 3,541,886 -0.10(-0.15%)
Nov 19, 2015 66.82 68.05 66.82 67.71 4,409,269 +1.10(+1.65%)
Nov 18, 2015 65.47 66.63 65.18 66.61 4,346,805 +1.63(+2.51%)
Nov 17, 2015 66.20 66.24 64.94 64.98 3,941,369 -1.30(-1.96%)
Nov 16, 2015 65.47 66.28 65.24 66.28 3,119,242 +0.79(+1.21%)
Nov 13, 2015 65.64 66.25 65.27 65.49 3,311,633 -0.35(-0.53%)
Nov 12, 2015 66.65 66.65 65.68 65.84 4,081,934 -1.27(-1.89%)
Nov 11, 2015 67.86 68.01 66.95 67.11 2,850,462 -0.43(-0.64%)
Nov 10, 2015 68.31 68.72 67.53 67.54 3,292,014 -0.91(-1.33%)
Nov 09, 2015 69.21 69.42 68.16 68.45 3,044,169 -0.83(-1.19%)
Nov 06, 2015 69.12 69.45 68.41 69.28 4,206,567 +1.59(+2.35%)
Nov 05, 2015 68.77 68.77 67.68 67.69 3,969,194 -0.51(-0.75%)
Nov 04, 2015 68.43 68.74 68.06 68.20 2,705,659 -0.28(-0.41%)
Nov 03, 2015 67.53 68.89 67.52 68.48 2,304,363 +0.56(+0.82%)
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.