Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 81.38 82.91 81.15 81.67 4,181,579 +0.91(+1.13%)
Nov 29, 2017 80.41 81.94 79.65 80.76 3,637,895 +1.08(+1.36%)
Nov 28, 2017 77.43 79.76 76.97 79.67 2,435,102 +2.56(+3.32%)
Nov 27, 2017 77.52 77.57 76.84 77.12 1,835,582 -0.45(-0.58%)
Nov 24, 2017 77.94 77.94 77.44 77.57 570,505 +0.11(+0.14%)
Nov 22, 2017 78.10 78.24 77.32 77.46 1,425,224 -0.61(-0.78%)
Nov 21, 2017 78.86 79.04 77.74 78.07 1,463,114 -0.28(-0.36%)
Nov 20, 2017 78.11 78.53 77.83 78.36 1,805,572 +0.39(+0.50%)
Nov 17, 2017 77.17 78.32 77.13 77.97 1,900,765 +0.60(+0.78%)
Nov 16, 2017 78.05 78.61 77.18 77.36 2,272,760 -0.43(-0.55%)
Nov 15, 2017 75.62 78.08 75.62 77.79 3,202,371 +1.45(+1.90%)
Nov 14, 2017 76.72 76.87 75.82 76.34 3,795,691 -0.84(-1.09%)
Nov 13, 2017 76.89 77.39 76.35 77.19 2,670,269 -0.18(-0.23%)
Nov 10, 2017 77.40 77.70 77.04 77.36 1,793,080 -0.50(-0.64%)
Nov 09, 2017 78.10 78.31 76.71 77.86 2,430,751 -0.76(-0.97%)
Nov 08, 2017 79.35 79.52 78.28 78.62 2,535,826 -1.02(-1.28%)
Nov 07, 2017 81.56 81.79 79.50 79.64 2,089,683 -1.93(-2.36%)
Nov 06, 2017 81.17 81.63 80.71 81.56 1,550,255 +0.62(+0.76%)
Nov 03, 2017 81.38 81.65 80.79 80.95 2,322,126 -0.75(-0.92%)
Nov 02, 2017 80.85 81.91 80.42 81.70 1,513,075 +0.49(+0.60%)
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.