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 (%)
Jul 29, 2016	57.62	58.08	57.50	57.53	4,235,613	-0.34(-0.59%)
Jul 28, 2016	57.88	58.10	57.27	57.87	3,590,950	-0.37(-0.63%)
Jul 27, 2016	57.92	58.74	57.78	58.24	3,626,353	+0.19(+0.32%)
Jul 26, 2016	57.72	58.30	57.39	58.05	3,495,334	+0.30(+0.52%)
Jul 25, 2016	57.34	58.21	57.25	57.75	5,099,754	+0.27(+0.46%)
Jul 22, 2016	57.03	57.74	55.75	57.49	10,065,967	-0.82(-1.41%)
Jul 21, 2016	57.84	58.72	57.67	58.31	4,139,093	+0.33(+0.56%)
Jul 20, 2016	58.35	58.46	57.60	57.98	3,375,939	-0.10(-0.18%)
Jul 19, 2016	58.29	58.41	57.90	58.09	2,490,603	-0.33(-0.57%)
Jul 18, 2016	58.70	58.78	58.16	58.42	2,612,174	-0.03(-0.04%)
Jul 15, 2016	59.25	59.33	58.08	58.45	6,720,766	-0.60(-1.02%)
Jul 14, 2016	59.44	59.61	58.43	59.05	3,829,644	+0.78(+1.34%)
Jul 13, 2016	58.10	58.52	57.42	58.27	4,210,795	+0.08(+0.13%)
Jul 12, 2016	57.49	58.41	57.45	58.19	5,801,299	+1.36(+2.40%)
Jul 11, 2016	55.90	56.93	55.80	56.83	5,725,308	+1.33(+2.40%)
Jul 08, 2016	54.50	55.69	53.08	55.50	5,770,517	+2.42(+4.56%)
Jul 07, 2016	52.49	53.64	52.49	53.08	5,415,905	+0.52(+1.00%)
Jul 06, 2016	51.67	52.57	51.17	52.56	3,311,731	+0.36(+0.69%)
Jul 05, 2016	53.29	53.48	52.02	52.20	3,884,282	-1.80(-3.34%)

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.