Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.74 49.48 46.01 46.40 5,742,914 -3.17(-6.40%)
Mar 30, 2020 50.23 50.60 48.14 49.57 4,176,834 -1.32(-2.59%)
Mar 27, 2020 50.26 52.52 48.49 50.89 4,773,108 -2.36(-4.44%)
Mar 26, 2020 51.14 56.50 50.11 53.25 6,549,198 +5.09(+10.57%)
Mar 25, 2020 48.41 50.61 46.06 48.16 5,943,449 +1.32(+2.81%)
Mar 24, 2020 42.75 47.24 42.34 46.85 6,034,009 +7.40(+18.75%)
Mar 23, 2020 39.93 41.35 38.68 39.45 7,303,700 -1.97(-4.75%)
Mar 20, 2020 44.17 44.45 40.11 41.42 8,735,304 -1.15(-2.70%)
Mar 19, 2020 39.64 44.01 36.61 42.57 9,843,349 +1.80(+4.42%)
Mar 18, 2020 45.72 46.32 34.97 40.76 13,202,017 -8.85(-17.84%)
Mar 17, 2020 51.94 52.59 47.22 49.62 11,383,611 -1.41(-2.76%)
Mar 16, 2020 56.14 59.03 51.02 51.02 7,131,024 -16.00(-23.87%)
Mar 13, 2020 63.49 67.17 61.00 67.03 6,263,768 +8.48(+14.47%)
Mar 12, 2020 60.70 62.87 56.21 58.55 7,650,263 -7.17(-10.91%)
Mar 11, 2020 69.90 70.28 64.96 65.72 5,836,129 -6.38(-8.84%)
Mar 10, 2020 70.41 72.10 67.74 72.10 6,757,426 +4.86(+7.23%)
Mar 09, 2020 69.17 70.98 65.39 67.24 5,302,671 -8.48(-11.20%)
Mar 06, 2020 75.15 76.74 74.13 75.72 4,515,555 -2.57(-3.28%)
Mar 05, 2020 79.15 80.10 77.20 78.29 3,786,903 -3.91(-4.76%)
Mar 04, 2020 80.94 82.34 78.92 82.20 3,138,558 +2.68(+3.37%)
Mar 03, 2020 83.65 85.16 78.50 79.52 5,090,017 -4.65(-5.52%)
Mar 02, 2020 81.49 84.22 79.99 84.17 4,467,429 +2.95(+3.64%)
Feb 28, 2020 78.99 81.25 77.87 81.22 6,644,447 -0.84(-1.02%)
Feb 27, 2020 82.85 85.68 81.52 82.05 4,644,079 -3.36(-3.93%)
Feb 26, 2020 86.75 87.65 85.38 85.41 3,001,230 +0.04(+0.04%)
Feb 25, 2020 90.66 90.68 84.82 85.38 4,889,831 -5.02(-5.56%)
Feb 24, 2020 89.78 91.18 89.26 90.40 2,741,582 -2.68(-2.88%)
Feb 21, 2020 94.33 94.61 92.68 93.08 3,004,248 -2.20(-2.31%)
Feb 20, 2020 93.17 96.26 93.17 95.28 2,459,178 -0.55(-0.58%)
Feb 19, 2020 95.14 96.03 94.63 95.83 2,238,234 +1.02(+1.08%)
Feb 18, 2020 93.98 95.04 93.69 94.81 2,184,212 +0.36(+0.38%)
Feb 14, 2020 94.66 94.99 94.06 94.45 1,381,878 -0.13(-0.14%)
Feb 13, 2020 94.46 94.77 93.89 94.58 2,194,679 -0.02(-0.02%)
Feb 12, 2020 94.99 95.34 94.30 94.60 1,921,217 +0.37(+0.39%)
Feb 11, 2020 94.41 95.46 94.15 94.23 2,316,955 +0.41(+0.44%)
Feb 10, 2020 93.21 93.81 92.85 93.81 1,558,346 +0.14(+0.15%)
Feb 07, 2020 94.21 94.66 93.43 93.68 1,782,879 -1.21(-1.28%)
Feb 06, 2020 96.73 97.16 94.80 94.89 1,972,096 -1.12(-1.16%)
Feb 05, 2020 94.51 96.10 94.51 96.01 2,614,344 +2.79(+2.99%)
Feb 04, 2020 93.11 94.00 92.93 93.22 1,698,448 +1.79(+1.95%)
Feb 03, 2020 92.19 93.22 91.17 91.44 2,305,705 -0.05(-0.05%)
Jan 31, 2020 92.84 93.21 90.94 91.48 2,877,133 -2.17(-2.32%)
Jan 30, 2020 91.81 93.76 91.31 93.65 2,374,636 +0.89(+0.96%)
Jan 29, 2020 93.83 94.26 92.70 92.76 2,055,223 -0.77(-0.82%)
Jan 28, 2020 93.58 94.72 92.89 93.53 2,171,486 +0.81(+0.87%)
Jan 27, 2020 92.97 93.60 92.20 92.73 2,670,067 -2.88(-3.01%)
Jan 24, 2020 96.60 97.13 94.77 95.61 2,757,894 -1.59(-1.63%)
Jan 23, 2020 97.55 97.67 96.43 97.19 2,302,271 -0.67(-0.68%)
Jan 22, 2020 96.25 98.62 95.83 97.86 6,246,400 +4.19(+4.47%)
Jan 21, 2020 94.69 95.09 93.67 93.67 3,355,655 -1.78(-1.86%)
Jan 17, 2020 94.51 95.76 94.42 95.45 2,923,717 +1.11(+1.18%)
Jan 16, 2020 94.40 94.85 93.79 94.34 4,501,774 +0.53(+0.57%)
Jan 15, 2020 93.30 94.25 92.99 93.81 1,904,130 -0.20(-0.21%)
Jan 14, 2020 93.41 94.94 93.37 94.01 2,456,699 +0.60(+0.64%)
Jan 13, 2020 93.21 93.54 92.86 93.41 1,265,408 +0.33(+0.35%)
Jan 10, 2020 93.91 94.07 92.73 93.08 1,273,998 -0.88(-0.94%)
Jan 09, 2020 93.49 94.21 92.97 93.96 1,991,549 +1.26(+1.35%)
Jan 08, 2020 92.13 93.08 91.91 92.71 2,394,225 +0.97(+1.06%)
Jan 07, 2020 91.85 92.31 91.50 91.74 2,158,350 -0.92(-0.99%)
Jan 06, 2020 92.47 92.70 91.72 92.65 1,665,071 -0.84(-0.90%)
Jan 03, 2020 93.48 93.97 92.87 93.50 1,581,861 -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.