Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 65.84 65.98 63.96 64.03 3,281,328 -1.95(-2.95%)
Aug 28, 2020 64.98 66.06 64.49 65.98 3,862,315 +1.41(+2.18%)
Aug 27, 2020 61.40 64.89 61.35 64.57 4,202,199 +3.09(+5.02%)
Aug 26, 2020 62.07 62.26 60.98 61.48 1,931,843 -0.58(-0.94%)
Aug 25, 2020 63.40 64.06 61.57 62.07 2,119,660 -0.42(-0.67%)
Aug 24, 2020 59.54 62.56 59.30 62.49 2,819,421 +3.30(+5.58%)
Aug 21, 2020 59.64 60.12 58.80 59.18 1,735,389 -0.44(-0.73%)
Aug 20, 2020 59.86 60.13 59.19 59.62 2,742,970 -1.33(-2.18%)
Aug 19, 2020 60.84 62.03 60.35 60.95 2,690,543 +0.21(+0.35%)
Aug 18, 2020 62.28 62.28 60.59 60.73 2,944,586 -1.22(-1.98%)
Aug 17, 2020 64.27 64.41 61.94 61.96 3,138,263 -2.49(-3.86%)
Aug 14, 2020 62.32 64.90 61.56 64.44 3,187,585 +1.70(+2.71%)
Aug 13, 2020 62.37 63.62 61.97 62.74 3,196,049 -0.47(-0.75%)
Aug 12, 2020 65.86 66.70 62.17 63.22 2,797,778 -1.37(-2.13%)
Aug 11, 2020 64.55 66.68 64.35 64.59 3,391,675 +2.06(+3.29%)
Aug 10, 2020 61.32 63.02 61.22 62.53 2,922,608 +1.54(+2.52%)
Aug 07, 2020 58.37 61.26 57.75 60.99 4,131,711 +2.13(+3.62%)
Aug 06, 2020 59.28 60.49 58.64 58.86 3,110,450 -1.04(-1.73%)
Aug 05, 2020 59.26 60.09 58.76 59.90 2,345,395 +1.32(+2.26%)
Aug 04, 2020 58.53 59.03 58.02 58.57 1,974,364 -0.23(-0.39%)
Aug 03, 2020 59.21 59.75 58.53 58.80 1,935,172 -0.29(-0.49%)
Jul 31, 2020 60.01 60.01 58.11 59.09 2,151,332 -0.96(-1.60%)
Jul 30, 2020 59.76 60.40 58.76 60.05 2,067,983 -1.43(-2.32%)
Jul 29, 2020 59.39 61.51 58.94 61.48 1,944,294 +2.11(+3.56%)
Jul 28, 2020 60.22 60.95 59.24 59.37 3,381,776 -1.52(-2.49%)
Jul 27, 2020 59.72 61.11 58.40 60.89 4,034,416 +0.63(+1.05%)
Jul 24, 2020 60.58 60.92 59.94 60.26 2,369,758 -0.31(-0.52%)
Jul 23, 2020 58.95 61.16 58.67 60.57 4,960,412 +1.25(+2.11%)
Jul 22, 2020 56.02 60.16 55.85 59.32 11,715,951 +1.09(+1.88%)
Jul 21, 2020 56.97 58.40 56.68 58.23 4,773,364 +1.88(+3.34%)
Jul 20, 2020 56.89 57.41 56.01 56.35 3,307,400 -1.07(-1.86%)
Jul 17, 2020 58.68 58.71 57.11 57.41 2,687,842 -1.27(-2.16%)
Jul 16, 2020 58.13 59.77 57.80 58.68 3,195,113 -0.30(-0.50%)
Jul 15, 2020 57.80 59.10 57.03 58.98 3,439,020 +2.78(+4.94%)
Jul 14, 2020 56.65 57.39 55.63 56.20 4,396,047 -0.82(-1.43%)
Jul 13, 2020 57.03 58.45 55.35 57.02 4,112,295 +0.70(+1.25%)
Jul 10, 2020 53.88 56.35 53.60 56.31 3,388,145 +2.27(+4.20%)
Jul 09, 2020 56.49 56.68 53.07 54.04 4,400,562 -2.82(-4.95%)
Jul 08, 2020 55.35 56.92 54.83 56.86 3,333,849 +1.37(+2.47%)
Jul 07, 2020 57.34 57.34 55.33 55.49 3,278,125 -2.54(-4.37%)
Jul 06, 2020 58.42 58.85 57.04 58.02 2,855,007 +1.39(+2.45%)
Jul 02, 2020 57.67 58.58 56.24 56.64 3,645,441 +0.42(+0.74%)
Jul 01, 2020 58.21 59.51 55.73 56.22 3,674,611 -1.75(-3.02%)
Jun 30, 2020 57.50 58.69 57.10 57.97 4,385,115 +0.19(+0.34%)
Jun 29, 2020 57.27 58.33 56.27 57.77 3,737,372 +1.13(+1.99%)
Jun 26, 2020 60.70 60.70 56.35 56.64 9,413,602 -5.45(-8.77%)
Jun 25, 2020 60.07 62.41 59.31 62.09 4,596,752 +1.46(+2.41%)
Jun 24, 2020 63.39 63.39 60.19 60.63 4,026,240 -3.81(-5.91%)
Jun 23, 2020 64.43 65.01 63.74 64.43 2,555,596 +1.18(+1.86%)
Jun 22, 2020 63.52 64.97 62.89 63.26 4,099,785 +0.21(+0.34%)
Jun 19, 2020 66.39 66.39 62.34 63.04 6,495,241 -1.77(-2.73%)
Jun 18, 2020 65.27 66.38 64.29 64.81 3,867,450 -1.38(-2.08%)
Jun 17, 2020 68.15 68.49 65.96 66.19 3,186,815 -1.97(-2.89%)
Jun 16, 2020 69.54 69.80 65.22 68.17 5,787,795 +2.25(+3.41%)
Jun 15, 2020 61.59 66.87 61.27 65.92 4,367,530 +0.50(+0.76%)
Jun 12, 2020 65.07 65.48 62.13 65.42 5,585,365 +4.18(+6.82%)
Jun 11, 2020 61.78 64.98 61.15 61.24 6,940,437 -5.26(-7.91%)
Jun 10, 2020 72.08 72.59 66.50 66.50 8,410,113 -6.18(-8.50%)
Jun 09, 2020 71.32 73.48 70.81 72.68 4,181,420 -1.42(-1.91%)
Jun 08, 2020 75.23 76.08 73.11 74.09 7,581,640 +0.91(+1.24%)
Jun 05, 2020 78.42 78.92 72.52 73.19 8,151,199 +1.73(+2.42%)
Jun 04, 2020 68.51 71.46 67.35 71.45 4,716,433 +2.60(+3.78%)
Jun 03, 2020 67.58 69.62 67.02 68.85 6,150,925 +3.19(+4.85%)
Jun 02, 2020 65.03 67.13 64.22 65.67 6,001,739 +1.77(+2.77%)
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.