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 (%)
Jan 29, 2016	53.80	55.67	53.62	55.61	7,529,253	+2.23(+4.18%)
Jan 28, 2016	54.05	54.05	52.64	53.38	7,660,671	-0.26(-0.49%)
Jan 27, 2016	51.94	54.73	51.91	53.64	10,083,647	+2.47(+4.84%)
Jan 26, 2016	50.08	51.26	50.08	51.16	6,631,825	+1.46(+2.93%)
Jan 25, 2016	51.43	51.70	49.56	49.71	6,740,119	-2.07(-3.99%)
Jan 22, 2016	52.66	53.05	51.28	51.78	4,895,236	-0.07(-0.13%)
Jan 21, 2016	51.56	52.79	51.28	51.84	4,422,216	+0.36(+0.69%)
Jan 20, 2016	51.52	52.00	49.93	51.49	6,287,415	-1.21(-2.30%)
Jan 19, 2016	53.97	53.98	52.12	52.70	4,088,428	-0.56(-1.05%)
Jan 15, 2016	52.54	53.26	53.26	53.26	5,696,715	-1.48(-2.71%)
Jan 14, 2016	54.24	55.17	52.98	54.74	5,396,621	+0.81(+1.51%)
Jan 13, 2016	56.16	56.49	53.73	53.93	6,379,627	-1.83(-3.28%)
Jan 12, 2016	55.55	55.90	54.81	55.76	4,343,138	+0.88(+1.61%)
Jan 11, 2016	54.93	55.54	54.23	54.88	4,032,235	+0.45(+0.83%)
Jan 08, 2016	55.72	55.83	54.29	54.43	5,584,660	-0.72(-1.31%)
Jan 07, 2016	56.22	56.77	54.95	55.15	6,653,801	-2.94(-5.06%)
Jan 06, 2016	58.09	59.05	57.61	58.09	4,983,928	-0.77(-1.31%)
Jan 05, 2016	58.83	59.78	58.22	58.86	6,155,570	-1.08(-1.81%)

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.