Capital One Financial (NY: COF )

89.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 52.97 53.77 50.00 50.42 5,284,612 -3.45(-6.40%)
Mar 30, 2020 54.59 54.99 52.32 53.87 3,843,510 -1.43(-2.59%)
Mar 27, 2020 54.62 57.08 52.69 55.30 4,392,200 -2.57(-4.44%)
Mar 26, 2020 55.57 61.40 54.46 57.87 6,026,552 +5.53(+10.57%)
Mar 25, 2020 52.61 55.00 50.05 52.34 5,469,144 +1.43(+2.81%)
Mar 24, 2020 46.46 51.34 46.01 50.91 5,552,477 +8.04(+18.75%)
Mar 23, 2020 43.39 44.94 42.03 42.87 6,720,843 -2.14(-4.75%)
Mar 20, 2020 48.00 48.30 43.59 45.01 8,038,200 -1.25(-2.70%)
Mar 19, 2020 43.08 47.83 39.78 46.26 9,057,820 +1.96(+4.42%)
Mar 18, 2020 49.69 50.34 38.00 44.30 12,148,456 -9.62(-17.84%)
Mar 17, 2020 56.44 57.15 51.31 53.92 10,475,164 -1.53(-2.76%)
Mar 16, 2020 61.01 64.15 55.44 55.45 6,561,947 -17.39(-23.87%)
Mar 13, 2020 69.00 72.99 66.29 72.84 5,763,900 +9.21(+14.47%)
Mar 12, 2020 65.96 68.32 61.08 63.63 7,039,749 -7.79(-10.91%)
Mar 11, 2020 75.96 76.37 70.59 71.42 5,370,388 -6.93(-8.84%)
Mar 10, 2020 76.52 78.35 73.62 78.35 6,218,163 +5.28(+7.23%)
Mar 09, 2020 75.17 77.14 71.06 73.07 4,879,502 -9.22(-11.20%)
Mar 06, 2020 81.67 83.39 80.56 82.29 4,155,200 -2.79(-3.28%)
Mar 05, 2020 86.01 87.05 83.90 85.08 3,484,697 -4.25(-4.76%)
Mar 04, 2020 87.96 89.48 85.76 89.33 2,888,092 +2.91(+3.37%)
Mar 03, 2020 90.90 92.55 85.31 86.42 4,683,818 -5.05(-5.52%)
Mar 02, 2020 88.56 91.52 86.93 91.47 4,110,915 +3.21(+3.64%)
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%)
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.