Skip to main content

Capital One Financial (NY: COF )

147.73 +3.22 (+2.23%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.57 83.84 79.38 79.82 4,744,854 -1.98(-2.42%)
Nov 27, 2020 83.12 83.49 81.63 81.80 2,295,319 -1.99(-2.38%)
Nov 25, 2020 83.91 84.12 81.71 83.79 3,535,568 -1.36(-1.60%)
Nov 24, 2020 83.46 85.83 82.73 85.15 3,472,322 +3.80(+4.67%)
Nov 23, 2020 79.38 81.80 78.93 81.35 2,386,904 +3.45(+4.43%)
Nov 20, 2020 78.69 79.29 77.39 77.90 3,706,049 -1.31(-1.66%)
Nov 19, 2020 78.98 79.58 77.99 79.22 4,949,003 -0.58(-0.72%)
Nov 18, 2020 82.24 83.32 79.73 79.79 2,876,314 -2.00(-2.45%)
Nov 17, 2020 81.18 82.59 79.68 81.80 1,962,633 -0.79(-0.96%)
Nov 16, 2020 83.88 84.45 81.67 82.59 2,215,755 +1.78(+2.20%)
Nov 13, 2020 78.65 81.34 78.65 80.81 2,446,273 +2.91(+3.73%)
Nov 12, 2020 77.61 78.83 76.92 77.90 2,283,978 -1.02(-1.29%)
Nov 11, 2020 81.17 81.52 78.03 78.92 2,906,675 -1.87(-2.32%)
Nov 10, 2020 81.33 82.59 79.94 80.79 2,830,772 -0.25(-0.31%)
Nov 09, 2020 79.52 84.17 79.02 81.04 6,081,747 +8.56(+11.80%)
Nov 06, 2020 73.70 74.37 71.88 72.49 2,746,036 -0.77(-1.06%)
Nov 05, 2020 71.17 73.74 70.93 73.26 2,464,245 +2.93(+4.17%)
Nov 04, 2020 70.74 72.41 68.00 70.33 3,426,112 -1.88(-2.60%)
Nov 03, 2020 71.94 73.38 71.52 72.21 2,852,973 +1.76(+2.50%)
Nov 02, 2020 69.49 70.95 68.89 70.45 2,794,757 +2.42(+3.56%)
Oct 30, 2020 67.62 68.14 66.34 68.03 2,258,062 -0.04(-0.05%)
Oct 29, 2020 66.54 68.53 65.89 68.07 2,741,372 +0.98(+1.46%)
Oct 28, 2020 66.83 68.51 66.58 67.09 3,971,471 -1.85(-2.69%)
Oct 27, 2020 69.60 69.81 68.60 68.94 3,248,272 -0.83(-1.19%)
Oct 26, 2020 71.33 71.46 69.06 69.77 5,490,865 -2.83(-3.90%)
Oct 23, 2020 74.92 75.40 71.51 72.60 8,179,192 -0.94(-1.28%)
Oct 22, 2020 69.55 72.12 69.42 73.54 11,225,572 +4.92(+7.16%)
Oct 21, 2020 71.59 71.86 68.58 68.62 6,123,450 -3.30(-4.59%)
Oct 20, 2020 72.52 73.62 71.82 71.93 2,702,430 +0.14(+0.19%)
Oct 19, 2020 74.26 74.37 71.76 71.79 2,200,584 -1.95(-2.65%)
Oct 16, 2020 73.69 74.36 73.08 73.74 3,856,861 +0.62(+0.85%)
Oct 15, 2020 72.22 73.26 71.52 73.12 3,092,524 -0.10(-0.14%)
Oct 14, 2020 74.18 74.68 73.13 73.22 1,707,793 -0.82(-1.11%)
Oct 13, 2020 73.89 75.09 73.42 74.04 2,124,953 -0.81(-1.08%)
Oct 12, 2020 74.29 75.47 73.83 74.85 2,208,779 +0.49(+0.66%)
Oct 09, 2020 75.63 76.03 73.74 74.36 1,862,310 -0.37(-0.50%)
Oct 08, 2020 73.16 74.83 72.20 74.73 2,190,810 +1.90(+2.61%)
Oct 07, 2020 71.56 73.34 71.56 72.83 2,952,178 +2.43(+3.45%)
Oct 06, 2020 73.54 74.45 70.03 70.40 3,087,602 -2.24(-3.09%)
Oct 05, 2020 70.99 72.80 70.46 72.65 3,262,355 +2.89(+4.14%)
Oct 02, 2020 66.59 70.45 66.12 69.76 2,893,800 +1.87(+2.76%)
Oct 01, 2020 67.94 70.11 66.38 67.89 3,005,763 +1.00(+1.49%)
Sep 30, 2020 66.08 68.46 65.84 66.89 2,962,361 +1.31(+2.00%)
Sep 29, 2020 66.27 66.69 64.93 65.58 2,310,317 -0.82(-1.23%)
Sep 28, 2020 66.23 67.38 65.13 66.40 1,841,591 +1.83(+2.84%)
Sep 25, 2020 62.57 65.00 62.44 64.57 2,139,036 +1.17(+1.85%)
Sep 24, 2020 63.43 64.58 61.87 63.39 3,571,017 -0.03(-0.04%)
Sep 23, 2020 65.39 66.36 63.30 63.42 4,735,701 -1.70(-2.62%)
Sep 22, 2020 66.36 67.27 63.81 65.12 3,424,478 -1.57(-2.36%)
Sep 21, 2020 67.83 68.38 65.94 66.70 4,248,015 -3.85(-5.46%)
Sep 18, 2020 70.52 71.53 69.83 70.55 3,274,190 -0.18(-0.25%)
Sep 17, 2020 69.59 72.14 69.24 70.73 3,425,992 -0.18(-0.25%)
Sep 16, 2020 68.37 71.55 67.22 70.91 3,968,022 +2.67(+3.92%)
Sep 15, 2020 69.29 69.57 67.66 68.23 2,870,325 -1.25(-1.80%)
Sep 14, 2020 66.91 69.90 66.76 69.48 3,821,540 +3.34(+5.05%)
Sep 11, 2020 64.71 66.33 64.20 66.14 2,376,874 +1.52(+2.35%)
Sep 10, 2020 66.28 67.54 64.50 64.62 2,821,583 -1.07(-1.63%)
Sep 09, 2020 66.37 66.37 64.97 65.69 2,765,859 +0.20(+0.30%)
Sep 08, 2020 67.36 67.52 65.45 65.50 3,624,550 -3.38(-4.91%)
Sep 04, 2020 67.35 69.33 66.50 68.88 5,383,685 +3.79(+5.82%)
Sep 03, 2020 65.16 66.91 64.28 65.09 2,485,733 +0.51(+0.79%)
Sep 02, 2020 63.67 64.93 63.45 64.58 1,579,501 +0.74(+1.15%)
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.