Capital One Financial (NY: COF )

89.90 USD -1.46 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 62.08 63.37 61.65 62.59 4,061,364 +0.21(+0.34%)
Jun 29, 2020 61.84 62.98 60.76 62.38 3,461,444 +1.22(+1.99%)
Jun 26, 2020 65.54 65.54 60.84 61.16 8,718,600 -5.88(-8.77%)
Jun 25, 2020 64.86 67.39 64.04 67.04 4,257,376 +1.58(+2.41%)
Jun 24, 2020 68.44 68.44 64.99 65.46 3,728,985 -4.11(-5.91%)
Jun 23, 2020 69.57 70.19 68.82 69.57 2,366,918 +1.27(+1.86%)
Jun 22, 2020 68.58 70.15 67.90 68.30 3,797,100 +0.23(+0.34%)
Jun 19, 2020 71.68 71.68 67.31 68.07 6,015,700 -1.91(-2.73%)
Jun 18, 2020 70.47 71.67 69.42 69.98 3,581,918 -1.49(-2.08%)
Jun 17, 2020 73.58 73.95 71.22 71.47 2,951,534 -2.13(-2.89%)
Jun 16, 2020 75.08 75.36 70.42 73.60 5,360,485 +2.43(+3.41%)
Jun 15, 2020 66.50 72.20 66.15 71.17 4,045,077 +0.54(+0.76%)
Jun 12, 2020 70.26 70.70 67.08 70.63 5,173,000 +4.51(+6.82%)
Jun 11, 2020 66.71 70.16 66.02 66.12 6,428,028 -5.68(-7.91%)
Jun 10, 2020 77.83 78.38 71.80 71.80 7,789,198 -6.67(-8.50%)
Jun 09, 2020 77.01 79.34 76.45 78.47 3,872,708 -1.53(-1.91%)
Jun 08, 2020 81.23 82.15 78.94 80.00 7,021,891 +0.98(+1.24%)
Jun 05, 2020 84.67 85.21 78.30 79.02 7,549,400 +1.87(+2.42%)
Jun 04, 2020 73.97 77.16 72.72 77.15 4,368,221 +2.81(+3.78%)
Jun 03, 2020 72.97 75.17 72.36 74.34 5,696,805 +3.44(+4.85%)
Jun 02, 2020 70.21 72.48 69.34 70.90 5,558,633 +1.91(+2.77%)
Jun 01, 2020 68.59 70.28 67.88 68.99 4,604,009 +0.95(+1.40%)
May 29, 2020 67.00 69.00 65.82 68.04 9,177,100 -0.50(-0.73%)
May 28, 2020 71.92 72.04 67.88 68.54 6,160,511 -2.34(-3.30%)
May 27, 2020 70.27 71.37 67.82 70.88 5,950,944 +5.08(+7.72%)
May 26, 2020 64.25 66.75 63.57 65.80 5,172,085 +5.59(+9.28%)
May 22, 2020 60.82 61.36 59.62 60.21 3,645,700 -0.71(-1.17%)
May 21, 2020 61.39 62.04 60.34 60.92 2,788,188 -0.56(-0.91%)
May 20, 2020 61.75 62.85 60.91 61.48 4,952,231 +1.23(+2.04%)
May 19, 2020 62.52 63.01 60.17 60.25 4,657,063 -3.15(-4.97%)
May 18, 2020 62.41 63.98 61.52 63.40 4,733,472 +5.37(+9.25%)
May 15, 2020 58.13 59.45 57.25 58.03 3,359,900 -1.13(-1.91%)
May 14, 2020 52.60 59.16 51.91 59.16 8,392,800 +5.19(+9.62%)
May 13, 2020 57.02 57.39 53.63 53.97 5,643,539 -4.13(-7.11%)
May 12, 2020 60.00 61.22 58.03 58.10 5,471,753 -1.40(-2.35%)
May 11, 2020 61.01 61.01 58.53 59.50 4,423,131 -2.70(-4.34%)
May 08, 2020 61.92 62.47 61.10 62.20 3,004,700 +1.38(+2.27%)
May 07, 2020 59.60 62.53 59.60 60.82 4,215,569 +2.33(+3.98%)
May 06, 2020 61.52 61.88 58.30 58.49 4,268,617 -2.47(-4.05%)
May 05, 2020 64.38 64.93 60.57 60.96 8,940,131 -0.63(-1.02%)
May 04, 2020 59.50 62.38 58.27 61.59 8,372,414 +0.01(+0.02%)
May 01, 2020 62.17 62.17 60.16 61.58 6,249,200 -3.18(-4.91%)
Apr 30, 2020 67.16 68.27 64.71 64.76 8,421,629 -4.99(-7.15%)
Apr 29, 2020 69.62 71.47 67.04 69.75 13,346,834 +6.00(+9.41%)
Apr 28, 2020 62.89 64.92 62.16 63.75 7,830,322 +4.56(+7.70%)
Apr 27, 2020 56.88 59.46 56.88 59.19 6,070,424 +3.04(+5.41%)
Apr 24, 2020 54.78 57.28 54.01 56.15 9,181,500 +3.54(+6.73%)
Apr 23, 2020 51.50 53.55 51.50 52.61 5,258,992 +1.09(+2.12%)
Apr 22, 2020 53.16 53.43 51.01 51.52 4,832,186 +0.36(+0.70%)
Apr 21, 2020 51.39 53.43 50.84 51.16 5,193,148 -2.71(-5.03%)
Apr 20, 2020 52.38 55.51 51.44 53.87 3,986,597 -0.76(-1.39%)
Apr 17, 2020 52.97 55.16 52.80 54.63 5,264,200 +4.62(+9.24%)
Apr 16, 2020 52.34 52.34 49.41 50.01 4,928,985 -2.59(-4.92%)
Apr 15, 2020 51.51 52.85 49.77 52.60 6,019,657 -2.74(-4.95%)
Apr 14, 2020 58.00 58.65 54.25 55.34 4,793,719 -1.16(-2.05%)
Apr 13, 2020 60.00 60.05 55.68 56.50 4,653,073 -3.61(-6.01%)
Apr 09, 2020 60.76 62.98 59.22 60.11 7,633,800 +3.39(+5.98%)
Apr 08, 2020 54.41 57.08 53.63 56.72 5,220,793 +3.81(+7.20%)
Apr 07, 2020 54.69 58.37 52.75 52.91 6,080,654 +3.49(+7.06%)
Apr 06, 2020 46.28 50.17 45.79 49.42 5,842,497 +7.15(+16.92%)
Apr 03, 2020 43.78 43.89 39.90 42.27 6,421,500 -1.66(-3.78%)
Apr 02, 2020 43.75 45.86 43.08 43.93 5,458,158 -0.75(-1.68%)
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.