Skip to main content

Capital One Financial (NY: COF )

146.06 +1.55 (+1.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 76.01 76.01 76.01 0 +0.11(+0.15%)
Dec 29, 2016 77.04 77.16 75.76 75.89 2,413,330 -0.94(-1.22%)
Dec 28, 2016 78.40 78.40 76.53 76.84 2,561,613 -1.37(-1.75%)
Dec 27, 2016 78.61 78.61 78.11 78.20 2,325,434 +0.07(+0.09%)
Dec 23, 2016 78.13 78.13 78.13 0 +0.43(+0.55%)
Dec 22, 2016 78.35 78.44 77.22 77.71 3,008,066 -1.09(-1.38%)
Dec 21, 2016 79.10 79.21 78.53 78.80 2,824,181 -0.16(-0.20%)
Dec 20, 2016 78.86 79.14 78.41 78.95 2,371,836 +0.51(+0.64%)
Dec 19, 2016 78.38 78.58 77.65 78.45 3,739,554 +0.32(+0.41%)
Dec 16, 2016 78.99 78.99 77.58 78.12 10,755,074 -0.60(-0.76%)
Dec 15, 2016 78.04 79.84 77.58 78.73 4,116,175 +1.23(+1.59%)
Dec 14, 2016 77.37 78.52 76.74 77.50 4,128,289 -0.44(-0.56%)
Dec 13, 2016 78.19 78.48 76.95 77.93 3,300,361 +0.03(+0.03%)
Dec 12, 2016 78.54 79.35 77.65 77.91 3,888,498 -0.90(-1.14%)
Dec 09, 2016 78.94 78.96 77.85 78.80 3,934,732 -0.14(-0.18%)
Dec 08, 2016 78.34 79.61 77.61 78.94 3,650,833 +0.90(+1.15%)
Dec 07, 2016 76.32 78.23 76.03 78.05 3,342,660 +1.52(+1.98%)
Dec 06, 2016 75.80 76.57 74.67 76.53 3,911,023 +0.98(+1.30%)
Dec 05, 2016 75.35 76.10 75.27 75.55 4,886,303 +0.62(+0.83%)
Dec 02, 2016 75.34 75.47 74.21 74.93 5,838,554 -0.53(-0.70%)
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.