Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.81 91.81 91.81 1,512,879 +0.90(+0.99%)
Dec 30, 2020 89.63 91.00 89.14 90.91 1,512,879 +1.58(+1.77%)
Dec 29, 2020 90.61 90.81 88.67 89.33 2,048,506 -1.27(-1.40%)
Dec 28, 2020 90.86 92.06 90.50 90.61 2,302,268 +0.23(+0.26%)
Dec 24, 2020 90.09 90.48 88.97 90.37 1,033,688 +0.45(+0.50%)
Dec 23, 2020 89.15 90.87 88.93 89.93 1,904,964 +1.70(+1.93%)
Dec 22, 2020 88.65 89.30 88.21 88.23 3,198,084 -0.28(-0.31%)
Dec 21, 2020 86.94 89.74 85.65 88.51 5,177,816 +3.46(+4.06%)
Dec 18, 2020 87.27 87.27 84.57 85.05 4,675,336 -2.33(-2.67%)
Dec 17, 2020 87.19 87.61 86.43 87.38 1,962,144 +0.46(+0.52%)
Dec 16, 2020 86.57 87.34 85.19 86.93 2,405,256 +0.85(+0.98%)
Dec 15, 2020 85.13 86.09 83.33 86.08 2,421,922 +2.10(+2.50%)
Dec 14, 2020 86.81 87.26 83.83 83.98 4,131,918 -1.63(-1.90%)
Dec 11, 2020 86.26 86.70 84.59 85.61 3,275,050 -2.32(-2.64%)
Dec 10, 2020 86.69 88.51 85.54 87.93 3,165,290 -0.23(-0.26%)
Dec 09, 2020 86.31 88.57 86.16 88.16 4,952,427 +2.12(+2.46%)
Dec 08, 2020 84.89 86.58 84.86 86.05 3,110,805 -0.31(-0.35%)
Dec 07, 2020 86.38 86.57 84.53 86.35 2,969,892 +0.68(+0.79%)
Dec 04, 2020 85.48 86.52 84.40 85.67 2,355,486 +0.89(+1.05%)
Dec 03, 2020 84.80 85.71 84.04 84.78 2,286,107 -0.10(-0.12%)
Dec 02, 2020 82.11 85.38 81.94 84.88 3,071,722 +1.57(+1.88%)
Dec 01, 2020 81.74 84.40 81.57 83.31 2,964,137 +3.77(+4.74%)
Nov 30, 2020 83.28 83.55 79.10 79.54 4,761,511 -1.97(-2.42%)
Nov 27, 2020 82.83 83.20 81.35 81.51 2,303,377 -1.99(-2.38%)
Nov 25, 2020 83.62 83.83 81.42 83.50 3,547,980 -1.36(-1.60%)
Nov 24, 2020 83.17 85.52 82.44 84.86 3,484,511 +3.79(+4.67%)
Nov 23, 2020 79.10 81.51 78.65 81.07 2,395,283 +3.44(+4.43%)
Nov 20, 2020 78.42 79.01 77.12 77.63 3,719,059 -1.31(-1.66%)
Nov 19, 2020 78.71 79.30 77.71 78.94 4,966,376 -0.58(-0.72%)
Nov 18, 2020 81.95 83.03 79.45 79.52 2,886,411 -2.00(-2.45%)
Nov 17, 2020 80.90 82.30 79.40 81.51 1,969,523 -0.79(-0.96%)
Nov 16, 2020 83.58 84.16 81.38 82.30 2,223,534 +1.77(+2.20%)
Nov 13, 2020 78.37 81.06 78.37 80.53 2,454,861 +2.90(+3.73%)
Nov 12, 2020 77.34 78.56 76.65 77.63 2,291,995 -1.01(-1.29%)
Nov 11, 2020 80.89 81.23 77.76 78.64 2,916,879 -1.87(-2.32%)
Nov 10, 2020 81.05 82.30 79.66 80.51 2,840,709 -0.25(-0.31%)
Nov 09, 2020 79.24 83.87 78.74 80.76 6,103,097 +8.53(+11.80%)
Nov 06, 2020 73.44 74.11 71.63 72.23 2,755,676 -0.77(-1.06%)
Nov 05, 2020 70.92 73.48 70.69 73.00 2,472,896 +2.92(+4.17%)
Nov 04, 2020 70.49 72.16 67.76 70.08 3,438,139 -1.87(-2.60%)
Nov 03, 2020 71.69 73.13 71.27 71.96 2,862,989 +1.75(+2.50%)
Nov 02, 2020 69.25 70.70 68.65 70.20 2,804,568 +2.41(+3.56%)
Oct 30, 2020 67.38 67.90 66.11 67.79 2,265,989 -0.04(-0.05%)
Oct 29, 2020 66.31 68.29 65.66 67.83 2,750,996 +0.97(+1.46%)
Oct 28, 2020 66.59 68.27 66.34 66.85 3,985,412 -1.85(-2.69%)
Oct 27, 2020 69.36 69.56 68.36 68.70 3,259,675 -0.83(-1.19%)
Oct 26, 2020 71.08 71.21 68.82 69.53 5,510,141 -2.82(-3.90%)
Oct 23, 2020 74.66 75.14 71.26 72.35 8,207,904 -0.94(-1.28%)
Oct 22, 2020 69.30 71.86 69.17 73.28 11,264,978 +4.90(+7.16%)
Oct 21, 2020 71.34 71.61 68.34 68.38 6,144,946 -3.29(-4.59%)
Oct 20, 2020 72.26 73.37 71.57 71.68 2,711,917 +0.14(+0.19%)
Oct 19, 2020 74.00 74.11 71.51 71.54 2,208,309 -1.95(-2.65%)
Oct 16, 2020 73.43 74.10 72.83 73.49 3,870,400 +0.62(+0.85%)
Oct 15, 2020 71.97 73.00 71.27 72.87 3,103,380 -0.10(-0.14%)
Oct 14, 2020 73.92 74.41 72.87 72.97 1,713,788 -0.82(-1.11%)
Oct 13, 2020 73.64 74.83 73.16 73.78 2,132,413 -0.81(-1.08%)
Oct 12, 2020 74.03 75.20 73.57 74.59 2,216,533 +0.49(+0.66%)
Oct 09, 2020 75.37 75.76 73.48 74.10 1,868,848 -0.37(-0.50%)
Oct 08, 2020 72.90 74.57 71.95 74.47 2,198,501 +1.89(+2.61%)
Oct 07, 2020 71.31 73.09 71.31 72.58 2,962,541 +2.42(+3.45%)
Oct 06, 2020 73.28 74.19 69.79 70.16 3,098,441 -2.24(-3.09%)
Oct 05, 2020 70.74 72.55 70.21 72.39 3,273,807 +2.88(+4.14%)
Oct 02, 2020 66.35 70.20 65.89 69.52 2,903,959 +1.86(+2.76%)
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.