Capital One Financial (NY: COF )

89.90 USD -1.46 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 93.95 94.68 92.48 93.25 2,472,341 -1.28(-1.35%)
Oct 30, 2019 94.64 94.83 93.32 94.53 1,802,896 +0.07(+0.07%)
Oct 29, 2019 94.73 95.64 93.97 94.46 2,367,735 -0.71(-0.75%)
Oct 28, 2019 93.36 95.39 93.36 95.17 2,846,125 +1.92(+2.06%)
Oct 25, 2019 91.50 93.44 90.46 93.25 2,764,600 +1.27(+1.38%)
Oct 24, 2019 92.85 93.12 91.29 91.98 2,216,997 -0.81(-0.87%)
Oct 23, 2019 91.90 92.86 91.81 92.79 1,987,859 +0.63(+0.68%)
Oct 22, 2019 91.13 92.56 90.74 92.16 2,173,407 +0.84(+0.92%)
Oct 21, 2019 90.71 91.72 90.57 91.32 1,305,882 +1.52(+1.69%)
Oct 18, 2019 89.92 90.52 89.57 89.80 2,182,300 -0.21(-0.23%)
Oct 17, 2019 90.54 91.09 89.58 90.01 1,446,426 +0.07(+0.08%)
Oct 16, 2019 90.11 91.14 89.79 89.94 2,181,474 -0.19(-0.21%)
Oct 15, 2019 89.04 90.75 88.28 90.13 1,545,801 +1.52(+1.72%)
Oct 14, 2019 88.52 89.32 88.29 88.61 1,852,193 -0.21(-0.24%)
Oct 11, 2019 88.51 90.40 88.27 88.82 2,479,100 +1.79(+2.06%)
Oct 10, 2019 85.90 87.81 85.74 87.03 1,652,371 +1.34(+1.56%)
Oct 09, 2019 85.17 86.15 85.02 85.69 1,657,352 +1.29(+1.53%)
Oct 08, 2019 85.70 86.50 84.36 84.40 1,961,500 -2.48(-2.85%)
Oct 07, 2019 86.99 87.95 86.86 86.88 1,331,477 -0.44(-0.50%)
Oct 04, 2019 85.93 87.38 85.67 87.32 2,014,800 +1.49(+1.74%)
Oct 03, 2019 86.10 86.29 83.73 85.83 2,861,573 -0.42(-0.49%)
Oct 02, 2019 88.12 88.15 85.92 86.25 2,305,198 -2.82(-3.17%)
Oct 01, 2019 91.68 92.10 88.87 89.07 1,577,418 -1.91(-2.10%)
Sep 30, 2019 91.34 91.85 90.86 90.98 1,755,040 -0.36(-0.39%)
Sep 27, 2019 91.80 92.26 90.76 91.34 1,357,100 +0.21(+0.23%)
Sep 26, 2019 91.42 91.94 90.80 91.13 1,636,615 -0.16(-0.18%)
Sep 25, 2019 91.24 91.95 90.23 91.29 2,124,582 -0.06(-0.07%)
Sep 24, 2019 93.22 93.32 90.92 91.35 3,411,361 -1.50(-1.62%)
Sep 23, 2019 92.07 93.18 91.72 92.85 1,802,574 +0.11(+0.12%)
Sep 20, 2019 93.33 94.19 92.73 92.74 2,842,600 -0.53(-0.57%)
Sep 19, 2019 93.86 94.73 93.25 93.27 1,375,172 -0.63(-0.67%)
Sep 18, 2019 93.44 94.26 92.51 93.90 1,452,538 +0.07(+0.07%)
Sep 17, 2019 94.12 94.19 92.77 93.83 1,891,177 -0.51(-0.54%)
Sep 16, 2019 92.89 94.39 92.65 94.34 2,402,095 +0.72(+0.77%)
Sep 13, 2019 93.92 94.66 93.12 93.62 1,787,600 +0.71(+0.76%)
Sep 12, 2019 91.85 93.21 91.01 92.91 3,212,006 +0.82(+0.89%)
Sep 11, 2019 91.83 92.10 90.12 92.09 1,921,836 +0.26(+0.28%)
Sep 10, 2019 91.35 92.46 90.80 91.83 2,184,466 +0.87(+0.96%)
Sep 09, 2019 88.98 91.35 88.77 90.96 2,531,212 +2.77(+3.14%)
Sep 06, 2019 88.42 88.68 87.79 88.19 1,594,200 -0.13(-0.15%)
Sep 05, 2019 86.98 88.90 86.82 88.32 1,872,566 +2.36(+2.75%)
Sep 04, 2019 86.25 86.47 85.35 85.96 2,334,343 +0.61(+0.71%)
Sep 03, 2019 85.75 86.00 84.47 85.35 2,647,459 -1.27(-1.47%)
Aug 30, 2019 86.89 87.27 86.21 86.62 1,879,000 +0.40(+0.46%)
Aug 29, 2019 85.63 86.62 85.55 86.22 1,861,634 +1.63(+1.93%)
Aug 28, 2019 82.76 84.86 82.67 84.59 1,818,471 +1.48(+1.78%)
Aug 27, 2019 84.82 85.03 82.63 83.11 1,927,796 -1.17(-1.39%)
Aug 26, 2019 83.55 84.32 83.15 84.28 1,428,913 +1.17(+1.41%)
Aug 23, 2019 85.12 85.89 82.68 83.11 2,172,400 -2.62(-3.06%)
Aug 22, 2019 86.24 86.80 85.24 85.73 2,074,664 -0.29(-0.34%)
Aug 21, 2019 86.36 86.58 85.78 86.02 1,073,487 +0.80(+0.94%)
Aug 20, 2019 86.53 86.65 85.11 85.22 1,838,049 -1.75(-2.01%)
Aug 19, 2019 86.85 87.45 86.25 86.97 2,066,445 +1.47(+1.72%)
Aug 16, 2019 84.51 85.77 84.29 85.50 1,819,100 +1.83(+2.19%)
Aug 15, 2019 83.94 85.08 83.26 83.67 2,118,139 +0.22(+0.26%)
Aug 14, 2019 85.21 85.77 83.40 83.45 3,022,562 -3.76(-4.31%)
Aug 13, 2019 85.51 87.95 85.33 87.21 3,076,963 +1.52(+1.77%)
Aug 12, 2019 86.65 87.09 85.31 85.69 1,713,220 -2.02(-2.30%)
Aug 09, 2019 88.37 88.60 87.22 87.71 2,000,700 -1.05(-1.18%)
Aug 08, 2019 88.40 89.47 87.94 88.76 2,597,737 +0.81(+0.92%)
Aug 07, 2019 86.53 88.19 85.36 87.95 2,824,540 -0.35(-0.40%)
Aug 06, 2019 87.15 88.42 85.89 88.30 2,810,077 +1.68(+1.94%)
Aug 05, 2019 88.18 88.57 85.85 86.62 3,189,059 -3.23(-3.59%)
Aug 02, 2019 90.70 90.70 88.28 89.85 2,802,100 -1.45(-1.59%)
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.