Skip to main content

Capital One Financial (NY: COF )

146.74 +1.66 (+1.14%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.