Skip to main content

Capital One Financial (NY: COF )

150.06 +4.62 (+3.18%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 62.00 62.34 60.85 60.93 5,933,032 -1.46(-2.33%)
Jan 29, 2015 61.75 62.63 61.50 62.39 5,500,310 +0.42(+0.69%)
Jan 28, 2015 63.80 63.95 61.95 61.96 5,292,719 -1.93(-3.02%)
Jan 27, 2015 64.32 64.57 63.83 63.89 3,851,692 -1.18(-1.82%)
Jan 26, 2015 64.28 65.17 63.67 65.07 5,164,162 +0.49(+0.76%)
Jan 23, 2015 63.78 65.52 63.78 64.58 5,794,784 +1.17(+1.84%)
Jan 22, 2015 64.05 64.21 62.21 63.42 9,107,920 -0.84(-1.31%)
Jan 21, 2015 64.15 64.58 63.75 64.26 2,987,747 -0.15(-0.23%)
Jan 20, 2015 63.78 64.60 63.62 64.41 3,960,276 +0.62(+0.97%)
Jan 16, 2015 63.78 64.26 62.88 63.79 5,635,064 -0.25(-0.39%)
Jan 15, 2015 63.88 65.23 63.78 64.04 4,708,602 +0.17(+0.26%)
Jan 14, 2015 64.45 64.45 62.84 63.88 4,985,643 -1.37(-2.09%)
Jan 13, 2015 66.37 66.61 64.61 65.24 4,745,395 -0.56(-0.85%)
Jan 12, 2015 66.41 66.58 65.46 65.80 2,861,125 -0.26(-0.39%)
Jan 09, 2015 67.33 67.44 66.05 66.06 3,298,165 -1.17(-1.73%)
Jan 08, 2015 67.17 67.74 67.06 67.22 2,416,596 +0.65(+0.98%)
Jan 07, 2015 66.71 66.96 66.34 66.57 2,925,116 +0.75(+1.14%)
Jan 06, 2015 67.19 67.22 65.63 65.82 3,523,387 -1.25(-1.86%)
Jan 05, 2015 67.89 68.38 66.75 67.07 3,224,852 -1.58(-2.30%)
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.