Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.41 62.56 61.21 62.25 3,687,529 +1.27(+2.09%)
Sep 29, 2016 62.06 62.39 60.22 60.97 3,651,751 -1.20(-1.94%)
Sep 28, 2016 62.20 62.47 61.36 62.18 2,874,139 -0.04(-0.07%)
Sep 27, 2016 61.08 62.25 60.79 62.22 2,775,095 +0.86(+1.40%)
Sep 26, 2016 61.73 62.09 61.18 61.36 3,548,816 -0.41(-0.66%)
Sep 23, 2016 62.17 62.61 61.74 61.77 3,576,656 -0.75(-1.19%)
Sep 22, 2016 62.19 62.58 62.10 62.51 3,797,499 +0.40(+0.64%)
Sep 21, 2016 61.33 62.20 61.15 62.12 4,703,985 +0.97(+1.59%)
Sep 20, 2016 61.92 62.13 60.99 61.15 2,902,073 -0.36(-0.59%)
Sep 19, 2016 61.15 61.81 61.02 61.51 3,641,931 +0.67(+1.10%)
Sep 16, 2016 61.13 61.19 60.47 60.84 3,709,865 -0.68(-1.10%)
Sep 15, 2016 61.08 61.63 60.39 61.52 3,574,424 +0.35(+0.57%)
Sep 14, 2016 61.61 61.80 60.90 61.17 3,204,145 -0.55(-0.88%)
Sep 13, 2016 61.97 62.36 61.13 61.72 4,043,448 -1.11(-1.77%)
Sep 12, 2016 61.63 63.06 61.04 62.83 3,795,181 +0.74(+1.19%)
Sep 09, 2016 62.41 62.70 62.06 62.09 4,689,707 -0.55(-0.87%)
Sep 08, 2016 62.07 62.77 61.95 62.64 3,099,618 +0.44(+0.71%)
Sep 07, 2016 61.19 62.22 61.05 62.19 2,911,553 +0.68(+1.10%)
Sep 06, 2016 62.06 62.10 61.13 61.52 2,955,741 -0.56(-0.91%)
Sep 02, 2016 61.73 62.08 62.08 62.08 2,825,139 +0.49(+0.79%)
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.