Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 66.07 66.21 64.18 64.26 3,269,849 -1.95(-2.95%)
Aug 28, 2020 65.21 66.29 64.72 66.21 3,848,804 +1.41(+2.18%)
Aug 27, 2020 61.62 65.12 61.57 64.80 4,187,499 +3.10(+5.02%)
Aug 26, 2020 62.29 62.48 61.20 61.70 1,925,085 -0.59(-0.94%)
Aug 25, 2020 63.63 64.29 61.78 62.29 2,112,245 -0.42(-0.67%)
Aug 24, 2020 59.75 62.78 59.51 62.70 2,809,558 +3.31(+5.58%)
Aug 21, 2020 59.85 60.33 59.01 59.39 1,729,319 -0.44(-0.73%)
Aug 20, 2020 60.07 60.34 59.40 59.83 2,733,375 -1.33(-2.18%)
Aug 19, 2020 61.06 62.25 60.56 61.16 2,681,131 +0.21(+0.35%)
Aug 18, 2020 62.50 62.50 60.81 60.95 2,934,285 -1.23(-1.98%)
Aug 17, 2020 64.49 64.64 62.16 62.17 3,127,285 -2.49(-3.86%)
Aug 14, 2020 62.54 65.12 61.77 64.67 3,176,434 +1.70(+2.71%)
Aug 13, 2020 62.59 63.84 62.18 62.97 3,184,869 -0.47(-0.75%)
Aug 12, 2020 66.09 66.93 62.39 63.44 2,787,991 -1.38(-2.13%)
Aug 11, 2020 64.78 66.91 64.58 64.82 3,379,810 +2.07(+3.29%)
Aug 10, 2020 61.53 63.24 61.44 62.75 2,912,385 +1.55(+2.52%)
Aug 07, 2020 58.57 61.48 57.96 61.21 4,117,257 +2.14(+3.63%)
Aug 06, 2020 59.49 60.70 58.84 59.06 3,099,569 -1.04(-1.73%)
Aug 05, 2020 59.46 60.30 58.97 60.11 2,337,191 +1.33(+2.26%)
Aug 04, 2020 58.74 59.24 58.23 58.78 1,967,457 -0.23(-0.39%)
Aug 03, 2020 59.42 59.96 58.74 59.01 1,928,402 -0.29(-0.49%)
Jul 31, 2020 60.22 60.22 58.32 59.30 2,143,806 -0.97(-1.60%)
Jul 30, 2020 59.97 60.61 58.96 60.26 2,060,749 -1.43(-2.32%)
Jul 29, 2020 59.59 61.72 59.15 61.70 1,937,493 +2.12(+3.56%)
Jul 28, 2020 60.43 61.17 59.45 59.58 3,369,946 -1.52(-2.49%)
Jul 27, 2020 59.93 61.32 58.61 61.10 4,020,303 +0.63(+1.05%)
Jul 24, 2020 60.79 61.14 60.15 60.47 2,361,468 -0.32(-0.52%)
Jul 23, 2020 59.16 61.38 58.88 60.78 4,943,060 +1.25(+2.11%)
Jul 22, 2020 56.22 60.38 56.04 59.53 11,674,967 +1.10(+1.88%)
Jul 21, 2020 57.17 58.61 56.88 58.43 4,756,666 +1.89(+3.34%)
Jul 20, 2020 57.09 57.61 56.20 56.55 3,295,830 -1.07(-1.86%)
Jul 17, 2020 58.89 58.92 57.31 57.61 2,678,439 -1.27(-2.16%)
Jul 16, 2020 58.33 59.98 58.01 58.89 3,183,936 -0.30(-0.50%)
Jul 15, 2020 58.01 59.31 57.23 59.19 3,426,990 +2.79(+4.94%)
Jul 14, 2020 56.85 57.59 55.82 56.40 4,380,669 -0.82(-1.43%)
Jul 13, 2020 57.23 58.66 55.54 57.22 4,097,909 +0.71(+1.25%)
Jul 10, 2020 54.07 56.55 53.79 56.51 3,376,293 +2.28(+4.20%)
Jul 09, 2020 56.69 56.88 53.26 54.23 4,385,169 -2.83(-4.95%)
Jul 08, 2020 55.54 57.12 55.02 57.06 3,322,187 +1.38(+2.47%)
Jul 07, 2020 57.54 57.54 55.52 55.68 3,266,658 -2.55(-4.37%)
Jul 06, 2020 58.63 59.06 57.24 58.23 2,845,019 +1.39(+2.45%)
Jul 02, 2020 57.88 58.79 56.43 56.83 3,632,689 +0.42(+0.74%)
Jul 01, 2020 58.41 59.72 55.92 56.42 3,661,756 -1.76(-3.02%)
Jun 30, 2020 57.70 58.90 57.30 58.17 4,369,775 +0.20(+0.34%)
Jun 29, 2020 57.48 58.53 56.47 57.98 3,724,298 +1.13(+1.99%)
Jun 26, 2020 60.91 60.91 56.55 56.84 9,380,672 -5.46(-8.77%)
Jun 25, 2020 60.28 62.63 59.52 62.31 4,580,672 +1.47(+2.41%)
Jun 24, 2020 63.61 63.61 60.40 60.84 4,012,156 -3.82(-5.91%)
Jun 23, 2020 64.66 65.24 63.96 64.66 2,546,656 +1.18(+1.86%)
Jun 22, 2020 63.74 65.20 63.11 63.48 4,085,443 +0.21(+0.34%)
Jun 19, 2020 66.62 66.62 62.56 63.27 6,472,519 -1.78(-2.73%)
Jun 18, 2020 65.50 66.61 64.52 65.04 3,853,921 -1.38(-2.08%)
Jun 17, 2020 68.39 68.73 66.19 66.43 3,175,667 -1.98(-2.89%)
Jun 16, 2020 69.78 70.04 65.45 68.41 5,767,549 +2.26(+3.41%)
Jun 15, 2020 61.81 67.10 61.48 66.15 4,352,251 +0.50(+0.76%)
Jun 12, 2020 65.30 65.71 62.35 65.65 5,565,827 +4.19(+6.82%)
Jun 11, 2020 62.00 65.21 61.36 61.45 6,916,159 -5.28(-7.91%)
Jun 10, 2020 72.34 72.85 66.73 66.73 8,380,693 -6.20(-8.50%)
Jun 09, 2020 71.57 73.74 71.05 72.93 4,166,793 -1.42(-1.91%)
Jun 08, 2020 75.50 76.35 73.37 74.35 7,555,118 +0.91(+1.24%)
Jun 05, 2020 78.69 79.20 72.77 73.44 8,122,685 +1.74(+2.42%)
Jun 04, 2020 68.75 71.71 67.59 71.70 4,699,934 +2.61(+3.78%)
Jun 03, 2020 67.82 69.86 67.25 69.09 6,129,408 +3.20(+4.85%)
Jun 02, 2020 65.25 67.36 64.45 65.90 5,980,744 +1.78(+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.