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, 2016 73.01 73.65 72.59 73.22 4,362,398 +1.25(+1.74%)
Nov 29, 2016 72.68 72.79 71.83 71.97 2,574,157 -0.56(-0.77%)
Nov 28, 2016 73.11 73.66 72.39 72.52 3,877,065 -1.16(-1.57%)
Nov 25, 2016 73.41 73.88 73.13 73.68 1,816,541 -0.04(-0.06%)
Nov 23, 2016 73.73 73.73 73.73 0 +1.77(+2.46%)
Nov 22, 2016 72.66 73.08 71.82 71.96 4,365,678 -0.54(-0.74%)
Nov 21, 2016 72.08 72.62 71.50 72.50 3,576,564 +1.05(+1.46%)
Nov 18, 2016 70.91 71.78 70.63 71.45 2,647,287 +0.39(+0.55%)
Nov 17, 2016 69.92 71.06 69.11 71.06 3,527,141 +1.17(+1.67%)
Nov 16, 2016 70.02 70.57 69.21 69.89 4,258,984 -1.68(-2.35%)
Nov 15, 2016 71.69 72.04 69.59 71.57 7,163,783 -1.40(-1.92%)
Nov 14, 2016 70.55 73.03 70.53 72.98 6,320,374 +2.41(+3.42%)
Nov 11, 2016 68.61 70.79 68.59 70.56 5,296,792 +1.53(+2.22%)
Nov 10, 2016 66.80 69.43 66.80 69.03 8,385,743 +2.55(+3.84%)
Nov 09, 2016 64.17 66.79 63.82 66.48 15,215,970 +3.36(+5.33%)
Nov 08, 2016 64.02 64.02 62.65 63.11 7,637,852 -1.73(-2.67%)
Nov 07, 2016 64.36 64.98 64.36 64.85 4,762,415 +1.51(+2.38%)
Nov 04, 2016 62.73 63.85 62.31 63.34 4,208,695 +0.68(+1.08%)
Nov 03, 2016 63.08 63.48 62.51 62.66 6,524,525 -0.25(-0.40%)
Nov 02, 2016 63.32 63.55 62.55 62.91 4,653,646 -0.54(-0.85%)
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.