Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 93.15 93.53 91.25 91.79 2,867,436 -2.18(-2.32%)
Jan 30, 2020 92.12 94.08 91.62 93.97 2,366,632 +0.89(+0.96%)
Jan 29, 2020 94.14 94.58 93.01 93.08 2,048,296 -0.77(-0.82%)
Jan 28, 2020 93.90 95.04 93.21 93.85 2,164,167 +0.81(+0.87%)
Jan 27, 2020 93.29 93.91 92.52 93.04 2,661,067 -2.89(-3.01%)
Jan 24, 2020 96.92 97.46 95.09 95.93 2,748,598 -1.59(-1.63%)
Jan 23, 2020 97.88 98.00 96.76 97.52 2,294,511 -0.67(-0.68%)
Jan 22, 2020 96.57 98.95 96.16 98.19 6,225,346 +4.20(+4.47%)
Jan 21, 2020 95.01 95.41 93.99 93.99 3,344,345 -1.78(-1.86%)
Jan 17, 2020 94.83 96.09 94.74 95.77 2,913,862 +1.11(+1.18%)
Jan 16, 2020 94.72 95.17 94.11 94.66 4,486,601 +0.53(+0.57%)
Jan 15, 2020 93.61 94.57 93.30 94.13 1,897,712 -0.20(-0.21%)
Jan 14, 2020 93.72 95.26 93.68 94.33 2,448,418 +0.60(+0.64%)
Jan 13, 2020 93.53 93.86 93.17 93.73 1,261,143 +0.33(+0.35%)
Jan 10, 2020 94.23 94.38 93.04 93.40 1,269,704 -0.88(-0.94%)
Jan 09, 2020 93.80 94.53 93.28 94.28 1,984,837 +1.26(+1.35%)
Jan 08, 2020 92.44 93.40 92.22 93.02 2,386,155 +0.97(+1.06%)
Jan 07, 2020 92.16 92.62 91.81 92.05 2,151,075 -0.92(-0.99%)
Jan 06, 2020 92.78 93.01 92.03 92.97 1,659,458 -0.85(-0.90%)
Jan 03, 2020 93.80 94.29 93.18 93.81 1,576,530 -1.48(-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.