Skip to main content

Capital One Financial (NY: COF )

148.53 +4.02 (+2.78%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.57 61.69 60.75 61.40 3,176,784 +0.82(+1.36%)
Sep 29, 2015 61.06 61.37 60.15 60.58 3,351,957 -0.52(-0.86%)
Sep 28, 2015 62.30 62.61 61.04 61.10 2,354,286 -1.59(-2.54%)
Sep 25, 2015 62.84 63.27 62.52 62.69 2,979,148 +0.79(+1.27%)
Sep 24, 2015 61.47 61.99 61.11 61.91 4,362,175 -0.32(-0.52%)
Sep 23, 2015 62.72 62.72 61.97 62.23 2,477,285 -0.15(-0.24%)
Sep 22, 2015 62.24 62.46 61.76 62.38 2,584,406 -0.76(-1.21%)
Sep 21, 2015 62.83 63.51 62.72 63.14 2,623,188 +0.86(+1.39%)
Sep 18, 2015 63.36 63.40 62.09 62.28 5,853,956 -1.97(-3.07%)
Sep 17, 2015 65.44 65.78 63.97 64.25 3,241,689 -1.18(-1.80%)
Sep 16, 2015 64.84 65.54 64.50 65.43 3,389,472 +0.78(+1.20%)
Sep 15, 2015 64.34 65.02 64.28 64.65 3,931,266 +0.51(+0.79%)
Sep 14, 2015 64.18 64.63 63.74 64.14 3,139,673 +0.09(+0.15%)
Sep 11, 2015 64.00 64.25 63.42 64.05 2,745,465 -0.19(-0.29%)
Sep 10, 2015 63.89 64.71 63.83 64.23 2,989,344 +0.01(+0.01%)
Sep 09, 2015 65.63 66.02 64.08 64.23 2,662,606 -0.79(-1.21%)
Sep 08, 2015 64.34 65.02 64.10 65.01 3,086,391 +1.66(+2.62%)
Sep 04, 2015 63.46 63.35 63.35 63.35 2,657,353 -1.13(-1.75%)
Sep 03, 2015 64.34 65.49 64.08 64.48 3,473,746 +0.73(+1.14%)
Sep 02, 2015 63.95 64.29 62.80 63.75 3,047,572 +0.83(+1.32%)
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.