Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	67.01	67.37	66.41	66.53	3,539,910	-0.42(-0.62%)
Nov 27, 2015	66.93	67.16	66.32	66.94	1,071,582	-0.03(-0.05%)
Nov 25, 2015	66.82	66.98	66.98	66.98	2,094,566	+0.35(+0.52%)
Nov 24, 2015	66.18	66.96	65.77	66.63	3,032,969	-0.16(-0.24%)
Nov 23, 2015	67.41	67.41	66.77	66.79	2,324,700	-0.54(-0.81%)
Nov 20, 2015	67.85	67.93	66.84	67.33	3,556,408	-0.10(-0.15%)
Nov 19, 2015	66.55	67.77	66.55	67.43	4,427,347	+1.09(+1.65%)
Nov 18, 2015	65.21	66.36	64.91	66.34	4,364,627	+1.63(+2.51%)
Nov 17, 2015	65.93	65.97	64.67	64.71	3,957,529	-1.30(-1.96%)
Nov 16, 2015	65.21	66.01	64.98	66.01	3,132,031	+0.79(+1.21%)
Nov 13, 2015	65.37	65.98	65.00	65.22	3,325,211	-0.35(-0.53%)
Nov 12, 2015	66.38	66.38	65.41	65.57	4,098,670	-1.26(-1.89%)
Nov 11, 2015	67.59	67.73	66.68	66.83	2,862,149	-0.43(-0.64%)
Nov 10, 2015	68.03	68.44	67.26	67.27	3,305,512	-0.91(-1.33%)
Nov 09, 2015	68.93	69.14	67.88	68.17	3,056,650	-0.82(-1.19%)
Nov 06, 2015	68.83	69.16	68.13	68.99	4,223,815	+1.58(+2.35%)
Nov 05, 2015	68.49	68.49	67.40	67.41	3,985,468	-0.51(-0.75%)
Nov 04, 2015	68.15	68.46	67.78	67.92	2,716,753	-0.28(-0.41%)
Nov 03, 2015	67.25	68.61	67.24	68.20	2,313,811	+0.56(+0.82%)

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.