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 31, 2017	74.82	75.89	74.59	75.48	3,349,013	+1.06(+1.42%)
Jul 28, 2017	74.32	74.57	73.41	74.42	3,612,651	+0.15(+0.20%)
Jul 27, 2017	75.25	75.28	73.92	74.27	3,292,981	-0.80(-1.06%)
Jul 26, 2017	76.36	76.39	74.99	75.07	2,859,083	-1.21(-1.58%)
Jul 25, 2017	77.08	77.25	75.90	76.28	3,730,532	-0.03(-0.03%)
Jul 24, 2017	76.65	76.68	75.91	76.30	4,463,276	-0.72(-0.93%)
Jul 21, 2017	74.77	77.29	74.05	77.02	11,060,019	+6.07(+8.55%)
Jul 20, 2017	71.13	71.37	70.10	70.95	5,670,320	-0.32(-0.45%)
Jul 19, 2017	71.78	71.81	70.74	71.28	3,616,463	-0.17(-0.23%)
Jul 18, 2017	71.57	71.71	70.92	71.44	1,533,383	-0.53(-0.73%)
Jul 17, 2017	72.18	72.34	71.72	71.97	2,195,146	-0.29(-0.40%)
Jul 14, 2017	71.68	72.57	71.10	72.26	2,244,885	-0.08(-0.11%)
Jul 13, 2017	72.04	72.50	71.84	72.34	1,874,004	+0.34(+0.47%)
Jul 12, 2017	70.94	72.15	70.63	72.00	2,828,678	+1.02(+1.43%)
Jul 11, 2017	71.89	71.96	70.77	70.98	3,133,248	-0.88(-1.23%)
Jul 10, 2017	72.15	72.24	71.78	71.86	2,726,005	-0.39(-0.55%)
Jul 07, 2017	72.40	72.42	71.75	72.26	1,867,124	+0.34(+0.47%)
Jul 06, 2017	72.10	72.64	71.77	71.92	4,016,370	-0.52(-0.71%)
Jul 05, 2017	73.04	73.41	71.93	72.43	3,292,167	-0.75(-1.03%)

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.