Skip to main content

Capital One Financial (NY: COF )

148.73 +4.22 (+2.92%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 62.01 63.03 59.75 59.79 9,121,137 -4.61(-7.15%)
Apr 29, 2020 64.28 65.99 61.90 64.40 14,455,434 +5.54(+9.41%)
Apr 28, 2020 58.07 59.94 57.39 58.86 8,480,716 +4.21(+7.70%)
Apr 27, 2020 52.52 54.90 52.52 54.65 6,574,639 +2.81(+5.41%)
Apr 24, 2020 50.58 52.89 49.87 51.84 9,944,124 +3.27(+6.73%)
Apr 23, 2020 47.55 49.44 47.55 48.58 5,695,809 +1.01(+2.12%)
Apr 22, 2020 49.08 49.33 47.10 47.57 5,233,552 +0.33(+0.70%)
Apr 21, 2020 47.45 49.33 46.94 47.24 5,624,495 -2.50(-5.03%)
Apr 20, 2020 48.36 51.25 47.49 49.74 4,317,727 -0.70(-1.39%)
Apr 17, 2020 48.91 50.93 48.75 50.44 5,701,449 +4.27(+9.24%)
Apr 16, 2020 48.33 48.33 45.62 46.17 5,338,391 -2.39(-4.92%)
Apr 15, 2020 47.56 48.80 45.95 48.57 6,519,655 -2.53(-4.95%)
Apr 14, 2020 53.55 54.15 50.09 51.10 5,191,890 -1.07(-2.05%)
Apr 13, 2020 55.40 55.44 51.41 52.17 5,039,561 -3.33(-6.01%)
Apr 09, 2020 56.10 58.15 54.68 55.50 8,267,870 +3.13(+5.98%)
Apr 08, 2020 50.24 52.70 49.52 52.37 5,654,437 +3.52(+7.20%)
Apr 07, 2020 50.50 53.89 48.70 48.85 6,585,719 +3.22(+7.06%)
Apr 06, 2020 42.73 46.32 42.28 45.63 6,327,780 +6.60(+16.91%)
Apr 03, 2020 40.42 40.52 36.84 39.03 6,954,876 -1.53(-3.78%)
Apr 02, 2020 40.39 42.34 39.77 40.56 5,911,517 -0.69(-1.68%)
Apr 01, 2020 42.87 43.05 40.63 41.25 7,959,095 -5.30(-11.38%)
Mar 31, 2020 48.91 49.65 46.17 46.55 5,723,557 -3.19(-6.40%)
Mar 30, 2020 50.40 50.77 48.30 49.74 4,162,755 -1.32(-2.59%)
Mar 27, 2020 50.43 52.70 48.65 51.06 4,757,020 -2.37(-4.44%)
Mar 26, 2020 51.31 56.69 50.28 53.43 6,527,123 +5.11(+10.57%)
Mar 25, 2020 48.58 50.78 46.21 48.33 5,923,416 +1.32(+2.81%)
Mar 24, 2020 42.90 47.40 42.48 47.01 6,013,671 +7.42(+18.75%)
Mar 23, 2020 40.06 41.49 38.81 39.58 7,279,082 -1.98(-4.75%)
Mar 20, 2020 44.32 44.60 40.25 41.56 8,705,860 -1.15(-2.70%)
Mar 19, 2020 39.78 44.16 36.73 42.71 9,810,171 +1.81(+4.42%)
Mar 18, 2020 45.88 46.48 35.09 40.90 13,157,518 -8.88(-17.84%)
Mar 17, 2020 52.11 52.77 47.38 49.78 11,345,241 -1.41(-2.76%)
Mar 16, 2020 56.33 59.23 51.19 51.20 7,106,988 -16.06(-23.87%)
Mar 13, 2020 63.71 67.39 61.21 67.25 6,242,655 +8.50(+14.47%)
Mar 12, 2020 60.90 63.08 56.40 58.75 7,624,477 -7.19(-10.91%)
Mar 11, 2020 70.13 70.51 65.18 65.94 5,816,457 -6.40(-8.85%)
Mar 10, 2020 70.65 72.34 67.97 72.34 6,734,649 +4.88(+7.23%)
Mar 09, 2020 69.41 71.22 65.61 67.47 5,284,798 -8.51(-11.20%)
Mar 06, 2020 75.41 76.99 74.38 75.98 4,500,335 -2.58(-3.28%)
Mar 05, 2020 79.41 80.37 77.47 78.56 3,774,139 -3.92(-4.76%)
Mar 04, 2020 81.21 82.62 79.18 82.48 3,127,979 +2.69(+3.37%)
Mar 03, 2020 83.93 85.45 78.77 79.79 5,072,860 -4.66(-5.52%)
Mar 02, 2020 81.77 84.50 80.26 84.46 4,452,371 +2.96(+3.64%)
Feb 28, 2020 79.26 81.53 78.13 81.49 6,622,051 -0.84(-1.02%)
Feb 27, 2020 83.13 85.97 81.80 82.33 4,628,426 -3.37(-3.93%)
Feb 26, 2020 87.04 87.95 85.66 85.70 2,991,114 +0.04(+0.04%)
Feb 25, 2020 90.96 90.98 85.11 85.66 4,873,349 -5.04(-5.56%)
Feb 24, 2020 90.09 91.49 89.56 90.71 2,732,341 -2.69(-2.88%)
Feb 21, 2020 94.65 94.93 93.00 93.39 2,994,122 -2.21(-2.31%)
Feb 20, 2020 93.48 96.59 93.48 95.60 2,450,889 -0.55(-0.58%)
Feb 19, 2020 95.46 96.36 94.95 96.15 2,230,689 +1.02(+1.08%)
Feb 18, 2020 94.30 95.36 94.00 95.13 2,176,850 +0.36(+0.38%)
Feb 14, 2020 94.98 95.31 94.38 94.77 1,377,220 -0.13(-0.14%)
Feb 13, 2020 94.78 95.09 94.21 94.90 2,187,281 -0.02(-0.02%)
Feb 12, 2020 95.31 95.66 94.62 94.92 1,914,741 +0.37(+0.39%)
Feb 11, 2020 94.73 95.78 94.46 94.55 2,309,145 +0.42(+0.44%)
Feb 10, 2020 93.52 94.13 93.16 94.13 1,553,094 +0.14(+0.15%)
Feb 07, 2020 94.53 94.98 93.74 93.99 1,776,869 -1.22(-1.28%)
Feb 06, 2020 97.06 97.49 95.12 95.21 1,965,449 -1.12(-1.16%)
Feb 05, 2020 94.83 96.43 94.83 96.33 2,605,532 +2.80(+2.99%)
Feb 04, 2020 93.43 94.32 93.24 93.54 1,692,723 +1.79(+1.95%)
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.