Capital One Financial (NY: COF )

123.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:17 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 64.79 64.79 62.74 63.80 1,992,500 -1.04(-1.60%)
Jul 30, 2020 64.52 65.21 63.44 64.84 1,915,305 -1.54(-2.32%)
Jul 29, 2020 64.12 66.41 63.64 66.38 1,800,748 +2.28(+3.56%)
Jul 28, 2020 65.02 65.81 63.96 64.10 3,132,101 -1.64(-2.49%)
Jul 27, 2020 64.48 65.98 63.06 65.74 3,736,557 +0.68(+1.05%)
Jul 24, 2020 65.41 65.78 64.72 65.06 2,194,800 -0.34(-0.52%)
Jul 23, 2020 63.65 66.04 63.35 65.40 4,594,187 +1.35(+2.11%)
Jul 22, 2020 60.49 64.96 60.30 64.05 10,850,967 +1.18(+1.88%)
Jul 21, 2020 61.51 63.06 61.20 62.87 4,420,949 +2.03(+3.34%)
Jul 20, 2020 61.42 61.99 60.47 60.84 3,063,216 -1.15(-1.86%)
Jul 17, 2020 63.36 63.39 61.66 61.99 2,489,400 -1.37(-2.16%)
Jul 16, 2020 62.76 64.54 62.41 63.36 2,959,219 -0.32(-0.50%)
Jul 15, 2020 62.41 63.81 61.58 63.68 3,185,119 +3.00(+4.94%)
Jul 14, 2020 61.17 61.96 60.06 60.68 4,071,489 -0.88(-1.43%)
Jul 13, 2020 61.58 63.11 59.76 61.56 3,808,686 +0.76(+1.25%)
Jul 10, 2020 58.18 60.84 57.87 60.80 3,138,000 +2.45(+4.20%)
Jul 09, 2020 60.99 61.20 57.30 58.35 4,075,671 -3.04(-4.95%)
Jul 08, 2020 59.76 61.46 59.20 61.39 3,087,713 +1.48(+2.47%)
Jul 07, 2020 61.91 61.91 59.74 59.91 3,036,103 -2.74(-4.37%)
Jul 06, 2020 63.08 63.54 61.59 62.65 2,644,223 +1.50(+2.45%)
Jul 02, 2020 62.27 63.25 60.72 61.15 3,376,300 +0.45(+0.74%)
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.