Skip to main content

Capital One Financial (NY: COF )

146.07 +0.99 (+0.68%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 62.30 62.55 61.34 61.78 3,475,815 -0.84(-1.34%)
Apr 28, 2016 62.78 63.38 62.30 62.62 3,095,401 -0.80(-1.27%)
Apr 27, 2016 62.41 63.58 62.15 63.42 7,485,469 -1.41(-2.17%)
Apr 26, 2016 64.04 64.86 63.69 64.83 3,147,210 +0.83(+1.29%)
Apr 25, 2016 64.08 64.41 63.57 64.00 2,903,419 -0.49(-0.75%)
Apr 22, 2016 63.58 64.63 63.57 64.49 2,089,064 +0.71(+1.11%)
Apr 21, 2016 64.22 65.12 63.75 63.78 3,470,502 -0.60(-0.93%)
Apr 20, 2016 62.60 64.48 62.57 64.38 5,766,424 +2.24(+3.61%)
Apr 19, 2016 61.42 62.21 60.99 62.13 2,752,424 +0.97(+1.59%)
Apr 18, 2016 60.50 61.36 60.21 61.16 2,068,480 +0.27(+0.45%)
Apr 15, 2016 61.21 61.63 60.64 60.89 3,353,969 -0.11(-0.18%)
Apr 14, 2016 60.31 61.60 60.15 61.00 3,364,419 +0.54(+0.89%)
Apr 13, 2016 58.89 60.49 58.87 60.46 3,944,000 +2.16(+3.70%)
Apr 12, 2016 57.65 58.43 57.53 58.30 3,353,332 +0.95(+1.65%)
Apr 11, 2016 57.04 57.78 56.95 57.35 4,248,799 +0.45(+0.80%)
Apr 08, 2016 57.21 57.80 56.68 56.90 2,647,792 +0.08(+0.14%)
Apr 07, 2016 57.75 58.02 56.41 56.82 3,331,010 -1.44(-2.48%)
Apr 06, 2016 58.04 58.39 57.35 58.27 3,767,969 -0.22(-0.38%)
Apr 05, 2016 58.12 58.85 57.86 58.49 4,048,401 -1.11(-1.86%)
Apr 04, 2016 60.25 60.50 59.50 59.60 1,895,128 -0.83(-1.37%)
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.