Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.05 63.91 60.96 63.02 9,908,652 -0.46(-0.73%)
May 28, 2020 66.61 66.72 62.87 63.48 6,651,595 -2.17(-3.30%)
May 27, 2020 65.08 66.10 62.81 65.65 6,425,323 +4.71(+7.72%)
May 26, 2020 59.51 61.82 58.88 60.94 5,584,377 +5.18(+9.28%)
May 22, 2020 56.33 56.83 55.22 55.76 3,936,316 -0.66(-1.17%)
May 21, 2020 56.86 57.46 55.89 56.42 3,010,448 -0.52(-0.91%)
May 20, 2020 57.19 58.21 56.41 56.94 5,346,997 +1.14(+2.04%)
May 19, 2020 57.90 58.36 55.73 55.80 5,028,300 -2.92(-4.97%)
May 18, 2020 57.80 59.26 56.98 58.72 5,110,800 +4.97(+9.25%)
May 15, 2020 53.84 55.06 53.02 53.75 3,627,734 -1.05(-1.91%)
May 14, 2020 48.72 54.79 48.08 54.79 9,061,831 +4.81(+9.62%)
May 13, 2020 52.81 53.15 49.67 49.99 6,093,413 -3.83(-7.11%)
May 12, 2020 55.57 56.70 53.75 53.81 5,907,933 -1.30(-2.35%)
May 11, 2020 56.51 56.51 54.21 55.11 4,775,720 -2.50(-4.34%)
May 08, 2020 57.35 57.86 56.59 57.61 3,244,219 +1.65(+2.95%)
May 07, 2020 54.84 57.53 54.84 55.96 4,581,745 +2.14(+3.98%)
May 06, 2020 56.60 56.93 53.64 53.82 4,639,401 -2.27(-4.05%)
May 05, 2020 59.23 59.74 55.73 56.09 9,716,697 -0.58(-1.02%)
May 04, 2020 54.74 57.39 53.61 56.67 9,099,666 +0.01(+0.02%)
May 01, 2020 57.20 57.20 55.35 56.66 6,792,024 -2.93(-4.91%)
Apr 30, 2020 61.79 62.81 59.54 59.58 9,153,156 -4.59(-7.15%)
Apr 29, 2020 64.06 65.76 61.68 64.18 14,506,179 +5.52(+9.41%)
Apr 28, 2020 57.86 59.73 57.19 58.66 8,510,487 +4.20(+7.70%)
Apr 27, 2020 52.33 54.71 52.33 54.46 6,597,719 +2.80(+5.41%)
Apr 24, 2020 50.40 52.70 49.69 51.66 9,979,032 +3.26(+6.73%)
Apr 23, 2020 47.38 49.27 47.38 48.41 5,715,803 +1.00(+2.12%)
Apr 22, 2020 48.91 49.16 46.93 47.40 5,251,924 +0.33(+0.70%)
Apr 21, 2020 47.28 49.16 46.78 47.07 5,644,240 -2.49(-5.03%)
Apr 20, 2020 48.19 51.07 47.33 49.56 4,332,884 -0.70(-1.39%)
Apr 17, 2020 48.74 50.75 48.58 50.26 5,721,464 +4.25(+9.24%)
Apr 16, 2020 48.16 48.16 45.46 46.01 5,357,131 -2.38(-4.92%)
Apr 15, 2020 47.39 48.63 45.79 48.40 6,542,542 -2.52(-4.95%)
Apr 14, 2020 53.36 53.96 49.91 50.92 5,210,115 -1.07(-2.05%)
Apr 13, 2020 55.20 55.25 51.23 51.98 5,057,252 -3.32(-6.01%)
Apr 09, 2020 55.90 57.95 54.49 55.31 8,296,894 +3.12(+5.98%)
Apr 08, 2020 50.06 52.52 49.34 52.19 5,674,286 +3.51(+7.20%)
Apr 07, 2020 50.32 53.70 48.53 48.68 6,608,837 +3.21(+7.06%)
Apr 06, 2020 42.58 46.16 42.13 45.47 6,349,993 +6.58(+16.91%)
Apr 03, 2020 40.28 40.38 36.71 38.89 6,979,290 -1.53(-3.78%)
Apr 02, 2020 40.25 42.19 39.63 40.42 5,932,269 -0.69(-1.68%)
Apr 01, 2020 42.72 42.90 40.48 41.11 7,987,035 -5.28(-11.38%)
Mar 31, 2020 48.74 49.47 46.00 46.39 5,743,649 -3.17(-6.40%)
Mar 30, 2020 50.23 50.60 48.14 49.56 4,177,368 -1.32(-2.59%)
Mar 27, 2020 50.25 52.52 48.48 50.88 4,773,719 -2.36(-4.44%)
Mar 26, 2020 51.13 56.49 50.11 53.24 6,550,036 +5.09(+10.57%)
Mar 25, 2020 48.41 50.60 46.05 48.16 5,944,210 +1.32(+2.81%)
Mar 24, 2020 42.75 47.24 42.33 46.84 6,034,781 +7.40(+18.75%)
Mar 23, 2020 39.92 41.35 38.67 39.44 7,304,635 -1.97(-4.75%)
Mar 20, 2020 44.16 44.44 40.11 41.41 8,736,422 -1.15(-2.70%)
Mar 19, 2020 39.64 44.01 36.60 42.56 9,844,609 +1.80(+4.42%)
Mar 18, 2020 45.72 46.32 34.96 40.76 13,203,706 -8.85(-17.84%)
Mar 17, 2020 51.93 52.58 47.21 49.61 11,385,067 -1.41(-2.76%)
Mar 16, 2020 56.13 59.02 51.01 51.02 7,131,937 -16.00(-23.87%)
Mar 13, 2020 63.49 67.16 60.99 67.02 6,264,569 +8.47(+14.47%)
Mar 12, 2020 60.69 62.86 56.20 58.54 7,651,242 -7.17(-10.91%)
Mar 11, 2020 69.89 70.27 64.95 65.71 5,836,875 -6.38(-8.84%)
Mar 10, 2020 70.40 72.09 67.74 72.09 6,758,291 +4.86(+7.23%)
Mar 09, 2020 69.16 70.97 65.38 67.23 5,303,350 -8.48(-11.20%)
Mar 06, 2020 75.14 76.73 74.12 75.71 4,516,133 -2.57(-3.28%)
Mar 05, 2020 79.14 80.09 77.19 78.28 3,787,388 -3.91(-4.76%)
Mar 04, 2020 80.93 82.33 78.91 82.19 3,138,960 +2.68(+3.37%)
Mar 03, 2020 83.64 85.15 78.49 79.51 5,090,668 -4.65(-5.52%)
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.