Capital One Financial (NY: COF )

89.30 USD +2.02 (+2.31%)
Streaming Delayed Price Updated: 9:00 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 85.84 88.30 84.62 88.26 6,114,200 -0.91(-1.02%)
Feb 27, 2020 90.03 93.11 88.59 89.17 4,273,468 -3.65(-3.93%)
Feb 26, 2020 94.27 95.25 92.78 92.82 2,761,723 +0.04(+0.04%)
Feb 25, 2020 98.52 98.54 92.18 92.78 4,499,608 -5.46(-5.56%)
Feb 24, 2020 97.57 99.08 97.00 98.24 2,522,796 -2.91(-2.88%)
Feb 21, 2020 102.51 102.81 100.72 101.15 2,764,500 -2.39(-2.31%)
Feb 20, 2020 101.25 104.61 101.25 103.54 2,262,928 -0.60(-0.58%)
Feb 19, 2020 103.39 104.36 102.84 104.14 2,059,616 +1.11(+1.08%)
Feb 18, 2020 102.13 103.28 101.81 103.03 2,009,906 +0.39(+0.38%)
Feb 14, 2020 102.87 103.23 102.22 102.64 1,271,600 -0.14(-0.14%)
Feb 13, 2020 102.65 102.99 102.03 102.78 2,019,537 -0.02(-0.02%)
Feb 12, 2020 103.23 103.61 102.48 102.80 1,767,898 +0.40(+0.39%)
Feb 11, 2020 102.60 103.74 102.31 102.40 2,132,055 +0.45(+0.44%)
Feb 10, 2020 101.29 101.95 100.90 101.95 1,433,986 +0.15(+0.15%)
Feb 07, 2020 102.38 102.87 101.53 101.80 1,640,600 -1.72(-1.66%)
Feb 06, 2020 105.53 106.00 103.42 103.52 1,807,705 -1.22(-1.16%)
Feb 05, 2020 103.10 104.84 103.10 104.74 2,396,416 +3.04(+2.99%)
Feb 04, 2020 101.58 102.55 101.38 101.70 1,556,868 +1.95(+1.95%)
Feb 03, 2020 100.57 101.70 99.46 99.75 2,113,505 -0.05(-0.05%)
Jan 31, 2020 101.28 101.69 99.21 99.80 2,637,300 -2.37(-2.32%)
Jan 30, 2020 100.16 102.29 99.61 102.17 2,176,690 +0.97(+0.96%)
Jan 29, 2020 102.36 102.83 101.13 101.20 1,883,903 -0.84(-0.82%)
Jan 28, 2020 102.09 103.33 101.34 102.04 1,990,474 +0.88(+0.87%)
Jan 27, 2020 101.43 102.11 100.59 101.16 2,447,494 -3.14(-3.01%)
Jan 24, 2020 105.38 105.96 103.39 104.30 2,528,000 -1.73(-1.63%)
Jan 23, 2020 106.42 106.55 105.20 106.03 2,110,357 -0.73(-0.68%)
Jan 22, 2020 105.00 107.59 104.55 106.76 5,725,709 +4.57(+4.47%)
Jan 21, 2020 103.30 103.74 102.19 102.19 3,075,933 -1.94(-1.86%)
Jan 17, 2020 103.10 104.47 103.01 104.13 2,680,000 +1.21(+1.18%)
Jan 16, 2020 102.99 103.48 102.32 102.92 4,126,513 +0.58(+0.57%)
Jan 15, 2020 101.78 102.82 101.44 102.34 1,745,405 -0.22(-0.21%)
Jan 14, 2020 101.90 103.57 101.86 102.56 2,251,912 +0.65(+0.64%)
Jan 13, 2020 101.69 102.05 101.30 101.91 1,159,926 +0.36(+0.35%)
Jan 10, 2020 102.45 102.62 101.16 101.55 1,167,800 -0.96(-0.94%)
Jan 09, 2020 101.99 102.78 101.42 102.51 1,825,537 +1.37(+1.35%)
Jan 08, 2020 100.51 101.55 100.27 101.14 2,194,646 +1.06(+1.06%)
Jan 07, 2020 100.20 100.70 99.82 100.08 1,978,433 -1.00(-0.99%)
Jan 06, 2020 100.88 101.13 100.06 101.08 1,526,273 -0.92(-0.90%)
Jan 03, 2020 101.98 102.51 101.32 102.00 1,450,000 -1.61(-1.55%)
Jan 02, 2020 103.41 103.62 102.30 103.61 1,603,049 +0.70(+0.68%)
Dec 31, 2019 102.46 103.06 102.38 102.91 1,472,800 +0.27(+0.26%)
Dec 30, 2019 103.39 103.45 102.49 102.64 961,108 -0.36(-0.35%)
Dec 27, 2019 103.63 103.74 102.79 103.00 840,200 -0.48(-0.46%)
Dec 26, 2019 103.16 103.51 102.88 103.48 1,124,337 +0.53(+0.51%)
Dec 24, 2019 103.06 103.25 102.53 102.95 326,200 +0.02(+0.02%)
Dec 23, 2019 103.37 103.37 102.46 102.93 1,333,792 -0.44(-0.43%)
Dec 20, 2019 104.09 104.49 103.19 103.37 3,069,900 -0.01(-0.01%)
Dec 19, 2019 104.08 104.34 103.13 103.38 2,134,539 -0.80(-0.77%)
Dec 18, 2019 104.60 104.60 103.84 104.18 2,300,743 -0.16(-0.15%)
Dec 17, 2019 103.90 104.63 103.55 104.34 1,655,813 +1.01(+0.98%)
Dec 16, 2019 105.00 105.70 103.33 103.33 2,756,890 -1.04(-1.00%)
Dec 13, 2019 103.91 104.95 102.96 104.37 1,858,500 +0.34(+0.33%)
Dec 12, 2019 101.35 104.54 101.31 104.03 2,237,212 +2.60(+2.56%)
Dec 11, 2019 102.50 102.90 101.28 101.43 1,990,766 -0.99(-0.97%)
Dec 10, 2019 102.02 102.57 101.80 102.42 3,155,085 +0.21(+0.21%)
Dec 09, 2019 101.39 102.56 101.25 102.21 2,036,778 +0.83(+0.82%)
Dec 06, 2019 100.85 101.84 100.65 101.38 1,996,400 +1.81(+1.82%)
Dec 05, 2019 99.50 100.25 99.14 99.57 1,795,798 +0.32(+0.32%)
Dec 04, 2019 98.11 99.49 98.02 99.25 2,046,828 +1.08(+1.10%)
Dec 03, 2019 98.10 98.35 96.63 98.17 3,055,418 -1.06(-1.07%)
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.