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 (%)
Apr 28, 2017	70.97	71.62	69.65	70.06	7,060,598	-1.68(-2.34%)
Apr 27, 2017	72.51	72.88	71.69	71.74	4,143,812	-0.65(-0.90%)
Apr 26, 2017	71.47	73.44	71.46	72.39	8,536,725	-2.20(-2.94%)
Apr 25, 2017	74.41	74.98	74.27	74.59	3,992,374	+0.78(+1.06%)
Apr 24, 2017	73.76	74.13	73.33	73.80	3,324,660	+1.75(+2.43%)
Apr 21, 2017	72.90	73.18	72.03	72.05	2,896,921	-0.92(-1.25%)
Apr 20, 2017	71.76	73.25	71.76	72.97	3,379,370	+1.58(+2.21%)
Apr 19, 2017	71.84	72.27	71.10	71.39	2,475,804	+0.01(+0.01%)
Apr 18, 2017	71.95	72.53	70.74	71.38	3,579,085	-0.96(-1.33%)
Apr 17, 2017	70.23	72.37	69.77	72.34	4,313,417	+1.73(+2.44%)
Apr 13, 2017	71.51	72.31	70.51	70.61	3,901,141	-1.22(-1.70%)
Apr 12, 2017	72.03	72.49	71.49	71.83	2,658,565	-0.58(-0.81%)
Apr 11, 2017	71.82	72.44	71.14	72.42	2,697,667	+0.28(+0.39%)
Apr 10, 2017	72.82	73.05	71.93	72.14	2,826,347	-0.67(-0.92%)
Apr 07, 2017	72.56	73.50	72.16	72.81	3,175,136	-0.60(-0.82%)
Apr 06, 2017	73.15	73.87	71.95	73.41	5,024,242	+0.09(+0.12%)
Apr 05, 2017	75.46	75.49	73.19	73.32	2,849,681	-0.98(-1.33%)
Apr 04, 2017	74.41	74.87	74.19	74.31	2,111,476	-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.