Indicators

Capital One Financial (NY: COF )

142.34 +0.45 (+0.32%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	70.98	71.63	69.66	70.07	7,059,694	-1.68(-2.34%)
Apr 27, 2017	72.51	72.89	71.70	71.75	4,143,281	-0.65(-0.90%)
Apr 26, 2017	71.48	73.45	71.47	72.40	8,535,632	-2.20(-2.94%)
Apr 25, 2017	74.42	74.99	74.28	74.60	3,991,863	+0.78(+1.06%)
Apr 24, 2017	73.77	74.14	73.34	73.81	3,324,235	+1.75(+2.43%)
Apr 21, 2017	72.91	73.19	72.04	72.06	2,896,550	-0.92(-1.25%)
Apr 20, 2017	71.77	73.26	71.77	72.98	3,378,937	+1.58(+2.21%)
Apr 19, 2017	71.85	72.28	71.11	71.40	2,475,487	+0.01(+0.01%)
Apr 18, 2017	71.96	72.54	70.75	71.39	3,578,626	-0.96(-1.33%)
Apr 17, 2017	70.24	72.38	69.78	72.35	4,312,865	+1.73(+2.44%)
Apr 13, 2017	71.52	72.31	70.52	70.62	3,900,642	-1.22(-1.70%)
Apr 12, 2017	72.04	72.50	71.50	71.84	2,658,224	-0.58(-0.81%)
Apr 11, 2017	71.83	72.44	71.15	72.43	2,697,321	+0.28(+0.39%)
Apr 10, 2017	72.83	73.06	71.94	72.15	2,825,985	-0.67(-0.92%)
Apr 07, 2017	72.57	73.51	72.17	72.82	3,174,730	-0.60(-0.82%)
Apr 06, 2017	73.16	73.87	71.96	73.42	5,023,598	+0.09(+0.12%)
Apr 05, 2017	75.47	75.50	73.20	73.33	2,849,316	-0.98(-1.33%)
Apr 04, 2017	74.42	74.88	74.20	74.32	2,111,206	-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.