Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.04 71.69 69.71 70.12 7,053,742 -1.68(-2.34%)
Apr 27, 2017 72.58 72.95 71.76 71.81 4,139,788 -0.65(-0.90%)
Apr 26, 2017 71.54 73.51 71.53 72.46 8,528,435 -2.20(-2.94%)
Apr 25, 2017 74.48 75.05 74.35 74.66 3,988,497 +0.79(+1.06%)
Apr 24, 2017 73.83 74.20 73.40 73.88 3,321,432 +1.75(+2.43%)
Apr 21, 2017 72.97 73.25 72.10 72.12 2,894,108 -0.92(-1.25%)
Apr 20, 2017 71.83 73.33 71.83 73.04 3,376,089 +1.58(+2.21%)
Apr 19, 2017 71.91 72.34 71.17 71.46 2,473,400 +0.01(+0.01%)
Apr 18, 2017 72.02 72.60 70.80 71.45 3,575,609 -0.96(-1.33%)
Apr 17, 2017 70.30 72.44 69.84 72.41 4,309,229 +1.73(+2.44%)
Apr 13, 2017 71.58 72.38 70.58 70.68 3,897,353 -1.22(-1.70%)
Apr 12, 2017 72.10 72.56 71.56 71.90 2,655,983 -0.58(-0.81%)
Apr 11, 2017 71.89 72.51 71.21 72.49 2,695,047 +0.28(+0.39%)
Apr 10, 2017 72.89 73.13 72.00 72.21 2,823,603 -0.67(-0.92%)
Apr 07, 2017 72.63 73.57 72.23 72.88 3,172,053 -0.60(-0.82%)
Apr 06, 2017 73.22 73.94 72.02 73.48 5,019,363 +0.09(+0.12%)
Apr 05, 2017 75.53 75.57 73.27 73.40 2,846,914 -0.99(-1.33%)
Apr 04, 2017 74.49 74.94 74.26 74.38 2,109,426 -0.47(-0.63%)
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.