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 30, 2020 72.64 73.20 71.27 73.08 2,102,000 -0.04(-0.05%)
Oct 29, 2020 71.48 73.62 70.78 73.12 2,551,907 +1.05(+1.46%)
Oct 28, 2020 71.79 73.60 71.52 72.07 3,696,989 -1.99(-2.69%)
Oct 27, 2020 74.77 74.99 73.69 74.06 3,023,773 -0.89(-1.19%)
Oct 26, 2020 76.63 76.76 74.19 74.95 5,111,373 -3.04(-3.90%)
Oct 23, 2020 80.48 81.00 76.82 77.99 7,613,900 -1.01(-1.28%)
Oct 22, 2020 74.71 77.47 74.57 79.00 10,449,734 +5.28(+7.16%)
Oct 21, 2020 76.91 77.20 73.67 73.72 5,700,238 -3.55(-4.59%)
Oct 20, 2020 77.90 79.09 77.15 77.27 2,515,656 +0.15(+0.19%)
Oct 19, 2020 79.77 79.89 77.09 77.12 2,048,494 -2.10(-2.65%)
Oct 16, 2020 79.16 79.88 78.51 79.22 3,590,300 +0.67(+0.85%)
Oct 15, 2020 77.58 78.70 76.83 78.55 2,878,789 -0.11(-0.14%)
Oct 14, 2020 79.69 80.22 78.56 78.66 1,589,762 -0.88(-1.11%)
Oct 13, 2020 79.38 80.67 78.87 79.54 1,978,091 -0.87(-1.08%)
Oct 12, 2020 79.81 81.07 79.31 80.41 2,056,123 +0.53(+0.66%)
Oct 09, 2020 81.25 81.67 79.21 79.88 1,733,600 -0.40(-0.50%)
Oct 08, 2020 78.59 80.39 77.56 80.28 2,039,396 +2.04(+2.61%)
Oct 07, 2020 76.87 78.79 76.87 78.24 2,748,143 +2.61(+3.45%)
Oct 06, 2020 79.00 79.98 75.23 75.63 2,874,208 -2.41(-3.09%)
Oct 05, 2020 76.26 78.21 75.69 78.04 3,036,883 +3.10(+4.14%)
Oct 02, 2020 71.53 75.68 71.03 74.94 2,693,800 +2.01(+2.76%)
Oct 01, 2020 72.98 75.31 71.31 72.93 2,798,025 +1.07(+1.49%)
Sep 30, 2020 70.99 73.54 70.73 71.86 2,757,622 +1.41(+2.00%)
Sep 29, 2020 71.19 71.64 69.75 70.45 2,150,643 -0.88(-1.23%)
Sep 28, 2020 71.15 72.38 69.97 71.33 1,714,313 +1.97(+2.84%)
Sep 25, 2020 67.22 69.83 67.08 69.36 1,991,200 +1.26(+1.85%)
Sep 24, 2020 68.14 69.37 66.46 68.10 3,324,212 -0.03(-0.04%)
Sep 23, 2020 70.25 71.29 68.00 68.13 4,408,401 -1.83(-2.62%)
Sep 22, 2020 71.29 72.26 68.55 69.96 3,187,801 -1.69(-2.36%)
Sep 21, 2020 72.87 73.46 70.84 71.65 3,954,420 -4.14(-5.46%)
Sep 18, 2020 75.76 76.84 75.01 75.79 3,047,900 -0.19(-0.25%)
Sep 17, 2020 74.76 77.50 74.38 75.98 3,189,210 -0.19(-0.25%)
Sep 16, 2020 73.45 76.86 72.21 76.17 3,693,779 +2.87(+3.92%)
Sep 15, 2020 74.43 74.74 72.68 73.30 2,671,947 -1.34(-1.80%)
Sep 14, 2020 71.88 75.08 71.72 74.64 3,557,421 +3.59(+5.05%)
Sep 11, 2020 69.51 71.25 68.97 71.05 2,212,600 +1.63(+2.35%)
Sep 10, 2020 71.20 72.55 69.29 69.42 2,626,574 -1.15(-1.63%)
Sep 09, 2020 71.30 71.30 69.79 70.57 2,574,701 +0.21(+0.30%)
Sep 08, 2020 72.36 72.53 70.31 70.36 3,374,045 -3.63(-4.91%)
Sep 04, 2020 72.35 74.48 71.44 73.99 5,011,600 +4.07(+5.82%)
Sep 03, 2020 70.00 71.88 69.05 69.92 2,313,936 +0.55(+0.79%)
Sep 02, 2020 68.40 69.75 68.16 69.37 1,470,337 +0.79(+1.15%)
Sep 01, 2020 67.92 69.45 67.50 68.58 1,524,119 -0.45(-0.65%)
Aug 31, 2020 70.98 71.13 68.95 69.03 3,043,859 -2.10(-2.95%)
Aug 28, 2020 70.05 71.21 69.52 71.13 3,582,800 +1.52(+2.18%)
Aug 27, 2020 66.19 69.95 66.14 69.61 3,898,087 +3.33(+5.02%)
Aug 26, 2020 66.91 67.12 65.74 66.28 1,792,036 -0.63(-0.94%)
Aug 25, 2020 68.35 69.06 66.37 66.91 1,966,261 -0.45(-0.67%)
Aug 24, 2020 64.19 67.44 63.92 67.36 2,615,380 +3.56(+5.58%)
Aug 21, 2020 64.29 64.81 63.39 63.80 1,609,800 -0.47(-0.73%)
Aug 20, 2020 64.53 64.82 63.81 64.27 2,544,462 -1.43(-2.18%)
Aug 19, 2020 65.59 66.87 65.06 65.70 2,495,829 +0.23(+0.35%)
Aug 18, 2020 67.14 67.14 65.32 65.47 2,731,487 -1.32(-1.98%)
Aug 17, 2020 69.28 69.44 66.77 66.79 2,911,148 -2.68(-3.86%)
Aug 14, 2020 67.18 69.96 66.36 69.47 2,956,900 +1.83(+2.71%)
Aug 13, 2020 67.24 68.58 66.80 67.64 2,964,752 -0.51(-0.75%)
Aug 12, 2020 71.00 71.90 67.02 68.15 2,595,304 -1.48(-2.13%)
Aug 11, 2020 69.59 71.88 69.37 69.63 3,146,220 +2.22(+3.29%)
Aug 10, 2020 66.10 67.94 66.00 67.41 2,711,100 +1.66(+2.52%)
Aug 07, 2020 62.92 66.04 62.26 65.75 3,832,700 +2.20(+3.46%)
Aug 06, 2020 64.01 65.31 63.31 63.55 2,880,807 -1.12(-1.73%)
Aug 05, 2020 63.98 64.88 63.45 64.67 2,172,236 +1.43(+2.26%)
Aug 04, 2020 63.20 63.74 62.65 63.24 1,828,598 -0.25(-0.39%)
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.