Capital One Financial (NY: COF )

133.00 USD +0.09 (+0.07%)
Official Closing Price Updated: 7:26 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 70.98 71.13 68.95 69.03 3,043,859 -2.10(-2.95%)
Aug 28, 2020 70.05 71.21 69.52 71.13 3,582,800 +1.52(+2.18%)
Aug 27, 2020 66.19 69.95 66.14 69.61 3,898,087 +3.33(+5.02%)
Aug 26, 2020 66.91 67.12 65.74 66.28 1,792,036 -0.63(-0.94%)
Aug 25, 2020 68.35 69.06 66.37 66.91 1,966,261 -0.45(-0.67%)
Aug 24, 2020 64.19 67.44 63.92 67.36 2,615,380 +3.56(+5.58%)
Aug 21, 2020 64.29 64.81 63.39 63.80 1,609,800 -0.47(-0.73%)
Aug 20, 2020 64.53 64.82 63.81 64.27 2,544,462 -1.43(-2.18%)
Aug 19, 2020 65.59 66.87 65.06 65.70 2,495,829 +0.23(+0.35%)
Aug 18, 2020 67.14 67.14 65.32 65.47 2,731,487 -1.32(-1.98%)
Aug 17, 2020 69.28 69.44 66.77 66.79 2,911,148 -2.68(-3.86%)
Aug 14, 2020 67.18 69.96 66.36 69.47 2,956,900 +1.83(+2.71%)
Aug 13, 2020 67.24 68.58 66.80 67.64 2,964,752 -0.51(-0.75%)
Aug 12, 2020 71.00 71.90 67.02 68.15 2,595,304 -1.48(-2.13%)
Aug 11, 2020 69.59 71.88 69.37 69.63 3,146,220 +2.22(+3.29%)
Aug 10, 2020 66.10 67.94 66.00 67.41 2,711,100 +1.66(+2.52%)
Aug 07, 2020 62.92 66.04 62.26 65.75 3,832,700 +2.20(+3.46%)
Aug 06, 2020 64.01 65.31 63.31 63.55 2,880,807 -1.12(-1.73%)
Aug 05, 2020 63.98 64.88 63.45 64.67 2,172,236 +1.43(+2.26%)
Aug 04, 2020 63.20 63.74 62.65 63.24 1,828,598 -0.25(-0.39%)
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.