Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 74.88 75.96 74.65 75.54 3,346,189 +1.06(+1.42%)
Jul 28, 2017 74.38 74.63 73.47 74.48 3,609,605 +0.15(+0.20%)
Jul 27, 2017 75.32 75.34 73.98 74.34 3,290,205 -0.80(-1.06%)
Jul 26, 2017 76.42 76.46 75.05 75.13 2,856,673 -1.21(-1.58%)
Jul 25, 2017 77.14 77.32 75.97 76.34 3,727,387 -0.03(-0.03%)
Jul 24, 2017 76.72 76.75 75.97 76.37 4,459,513 -0.72(-0.93%)
Jul 21, 2017 74.83 77.35 74.11 77.09 11,050,694 +6.07(+8.55%)
Jul 20, 2017 71.19 71.43 70.16 71.01 5,665,539 -0.32(-0.45%)
Jul 19, 2017 71.84 71.87 70.80 71.34 3,613,414 -0.17(-0.23%)
Jul 18, 2017 71.64 71.77 70.98 71.50 1,532,091 -0.53(-0.73%)
Jul 17, 2017 72.24 72.40 71.78 72.03 2,193,295 -0.29(-0.40%)
Jul 14, 2017 71.74 72.63 71.16 72.32 2,242,992 -0.08(-0.11%)
Jul 13, 2017 72.10 72.56 71.90 72.40 1,872,424 +0.34(+0.47%)
Jul 12, 2017 71.00 72.21 70.69 72.06 2,826,294 +1.02(+1.43%)
Jul 11, 2017 71.95 72.02 70.83 71.04 3,130,606 -0.89(-1.23%)
Jul 10, 2017 72.21 72.30 71.85 71.92 2,723,707 -0.39(-0.55%)
Jul 07, 2017 72.46 72.48 71.81 72.32 1,865,550 +0.34(+0.48%)
Jul 06, 2017 72.16 72.70 71.83 71.98 4,012,984 -0.52(-0.71%)
Jul 05, 2017 73.10 73.47 71.99 72.49 3,289,391 -0.75(-1.03%)
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.