Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 65.85 68.22 65.61 66.66 2,972,760 +1.31(+2.00%)
Sep 29, 2020 66.04 66.46 64.70 65.35 2,318,427 -0.82(-1.23%)
Sep 28, 2020 66.00 67.14 64.91 66.17 1,848,056 +1.83(+2.84%)
Sep 25, 2020 62.36 64.78 62.23 64.34 2,146,545 +1.17(+1.85%)
Sep 24, 2020 63.21 64.35 61.65 63.17 3,583,553 -0.03(-0.04%)
Sep 23, 2020 65.17 66.13 63.08 63.20 4,752,326 -1.70(-2.62%)
Sep 22, 2020 66.13 67.03 63.59 64.90 3,436,499 -1.57(-2.36%)
Sep 21, 2020 67.60 68.14 65.71 66.46 4,262,927 -3.84(-5.46%)
Sep 18, 2020 70.28 71.28 69.58 70.31 3,285,684 -0.18(-0.25%)
Sep 17, 2020 69.35 71.89 69.00 70.48 3,438,018 -0.18(-0.25%)
Sep 16, 2020 68.13 71.30 66.98 70.66 3,981,952 +2.66(+3.92%)
Sep 15, 2020 69.04 69.33 67.42 68.00 2,880,401 -1.24(-1.80%)
Sep 14, 2020 66.68 69.65 66.53 69.24 3,834,956 +3.33(+5.05%)
Sep 11, 2020 64.48 66.09 63.98 65.91 2,385,217 +1.51(+2.35%)
Sep 10, 2020 66.05 67.30 64.28 64.40 2,831,488 -1.07(-1.63%)
Sep 09, 2020 66.14 66.14 64.74 65.46 2,775,568 +0.19(+0.30%)
Sep 08, 2020 67.12 67.28 65.22 65.27 3,637,273 -3.37(-4.91%)
Sep 04, 2020 67.11 69.09 66.27 68.64 5,402,584 +3.78(+5.82%)
Sep 03, 2020 64.93 66.68 64.05 64.86 2,494,459 +0.51(+0.79%)
Sep 02, 2020 63.45 64.70 63.23 64.35 1,585,046 +0.73(+1.15%)
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.