Skip to main content

Capital One Financial (NY: COF )

151.59 +6.16 (+4.24%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.03 71.68 69.71 70.12 7,054,645 -1.68(-2.34%)
Apr 27, 2017 72.57 72.94 71.76 71.80 4,140,318 -0.65(-0.90%)
Apr 26, 2017 71.53 73.50 71.52 72.45 8,529,527 -2.20(-2.94%)
Apr 25, 2017 74.47 75.04 74.34 74.65 3,989,008 +0.79(+1.06%)
Apr 24, 2017 73.82 74.19 73.40 73.87 3,321,857 +1.75(+2.43%)
Apr 21, 2017 72.96 73.24 72.10 72.11 2,894,479 -0.92(-1.25%)
Apr 20, 2017 71.82 73.32 71.82 73.03 3,376,521 +1.58(+2.21%)
Apr 19, 2017 71.90 72.33 71.16 71.45 2,473,716 +0.01(+0.01%)
Apr 18, 2017 72.01 72.59 70.80 71.44 3,576,067 -0.96(-1.33%)
Apr 17, 2017 70.29 72.43 69.83 72.40 4,309,781 +1.73(+2.44%)
Apr 13, 2017 71.57 72.37 70.57 70.67 3,897,852 -1.22(-1.70%)
Apr 12, 2017 72.09 72.55 71.55 71.89 2,656,323 -0.58(-0.81%)
Apr 11, 2017 71.88 72.50 71.20 72.48 2,695,393 +0.28(+0.39%)
Apr 10, 2017 72.88 73.12 71.99 72.20 2,823,964 -0.67(-0.92%)
Apr 07, 2017 72.62 73.56 72.22 72.87 3,172,459 -0.60(-0.82%)
Apr 06, 2017 73.21 73.93 72.01 73.47 5,020,006 +0.09(+0.12%)
Apr 05, 2017 75.52 75.56 73.26 73.39 2,847,278 -0.99(-1.33%)
Apr 04, 2017 74.48 74.93 74.25 74.37 2,109,696 -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.