Skip to main content

Capital One Financial (NY: COF )

148.49 +3.98 (+2.75%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 76.91 77.25 75.52 76.14 3,306,055 -1.24(-1.60%)
Jan 30, 2017 77.67 77.67 76.17 77.38 4,063,802 -0.30(-0.38%)
Jan 27, 2017 78.38 78.41 77.48 77.67 2,519,552 -0.49(-0.62%)
Jan 26, 2017 77.11 78.17 76.51 78.16 3,448,772 +1.16(+1.50%)
Jan 25, 2017 76.52 77.39 75.90 77.00 6,087,892 -0.30(-0.39%)
Jan 24, 2017 76.25 77.66 75.79 77.31 3,109,587 +1.62(+2.14%)
Jan 23, 2017 75.84 76.48 75.37 75.69 3,237,886 -0.41(-0.54%)
Jan 20, 2017 75.55 76.67 75.53 76.09 1,933,483 +0.54(+0.71%)
Jan 19, 2017 76.12 76.31 75.22 75.55 1,947,453 -0.49(-0.64%)
Jan 18, 2017 75.75 76.08 74.73 76.04 1,958,516 +0.79(+1.05%)
Jan 17, 2017 76.84 76.84 74.97 75.25 2,514,088 -2.16(-2.79%)
Jan 13, 2017 77.41 77.41 77.41 0 +0.84(+1.09%)
Jan 12, 2017 77.30 77.41 75.61 76.57 2,370,029 -1.09(-1.40%)
Jan 11, 2017 77.53 77.76 76.68 77.66 2,163,620 +0.14(+0.18%)
Jan 10, 2017 76.50 77.86 76.18 77.52 3,605,391 +1.34(+1.76%)
Jan 09, 2017 76.86 77.02 76.15 76.18 2,436,469 -1.01(-1.31%)
Jan 06, 2017 77.34 77.70 76.75 77.19 2,061,892 +0.19(+0.25%)
Jan 05, 2017 78.27 78.35 76.32 77.00 2,552,589 -1.67(-2.13%)
Jan 04, 2017 77.65 79.08 77.65 78.67 3,019,689 +1.25(+1.61%)
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.