Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.58 54.53 52.72 54.51 7,444,142 +1.36(+2.57%)
Jun 29, 2016 51.99 53.19 51.72 53.15 5,208,077 +1.94(+3.79%)
Jun 28, 2016 50.86 51.30 50.35 51.21 7,608,314 +1.30(+2.60%)
Jun 27, 2016 52.22 52.22 49.81 49.91 10,430,173 -3.20(-6.03%)
Jun 24, 2016 53.69 55.18 53.00 53.12 9,454,451 -3.19(-5.67%)
Jun 23, 2016 55.60 56.35 55.42 56.31 3,434,137 +1.43(+2.61%)
Jun 22, 2016 55.19 55.66 54.84 54.87 3,110,861 -0.27(-0.50%)
Jun 21, 2016 55.72 55.78 54.55 55.15 5,237,909 -0.03(-0.05%)
Jun 20, 2016 56.47 56.61 55.08 55.18 6,011,770 +0.08(+0.14%)
Jun 17, 2016 55.18 55.62 54.77 55.10 7,212,895 -0.05(-0.09%)
Jun 16, 2016 55.02 55.32 53.84 55.15 6,170,262 -0.33(-0.60%)
Jun 15, 2016 56.16 56.85 55.34 55.48 11,057,078 +0.18(+0.33%)
Jun 14, 2016 58.81 58.81 54.73 55.30 17,408,224 -3.92(-6.62%)
Jun 13, 2016 59.62 60.45 59.19 59.23 2,905,869 -0.89(-1.48%)
Jun 10, 2016 60.34 60.56 59.90 60.12 2,919,494 -0.71(-1.17%)
Jun 09, 2016 61.33 61.34 60.20 60.83 3,203,692 -1.06(-1.71%)
Jun 08, 2016 61.59 62.28 61.31 61.89 3,716,949 -0.21(-0.35%)
Jun 07, 2016 62.66 62.71 62.08 62.10 2,620,939 -0.43(-0.69%)
Jun 06, 2016 61.51 62.94 61.28 62.53 2,822,453 +1.07(+1.75%)
Jun 03, 2016 62.04 62.13 60.49 61.46 4,052,319 -1.53(-2.43%)
Jun 02, 2016 62.82 62.99 62.33 62.99 1,743,119 +0.14(+0.22%)
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.