Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 96.08 96.47 94.11 94.67 2,780,127 -2.25(-2.32%)
Jan 30, 2020 95.01 97.03 94.49 96.92 2,294,572 +0.92(+0.96%)
Jan 29, 2020 97.10 97.55 95.93 96.00 1,985,928 -0.80(-0.82%)
Jan 28, 2020 96.85 98.02 96.13 96.80 2,098,271 +0.83(+0.87%)
Jan 27, 2020 96.22 96.86 95.42 95.96 2,580,042 -2.98(-3.01%)
Jan 24, 2020 99.97 100.52 98.08 98.94 2,664,907 -1.64(-1.63%)
Jan 23, 2020 100.95 101.08 99.80 100.58 2,224,646 -0.69(-0.68%)
Jan 22, 2020 99.61 102.06 99.18 101.28 6,035,794 +4.33(+4.47%)
Jan 21, 2020 97.99 98.41 96.94 96.94 3,242,515 -1.84(-1.86%)
Jan 17, 2020 97.80 99.10 97.72 98.78 2,825,139 +1.15(+1.18%)
Jan 16, 2020 97.70 98.16 97.06 97.63 4,349,991 +0.55(+0.57%)
Jan 15, 2020 96.55 97.54 96.23 97.08 1,839,930 -0.21(-0.21%)
Jan 14, 2020 96.67 98.25 96.63 97.29 2,373,867 +0.62(+0.64%)
Jan 13, 2020 96.47 96.81 96.10 96.67 1,222,743 +0.34(+0.35%)
Jan 10, 2020 97.19 97.35 95.96 96.33 1,231,044 -0.91(-0.94%)
Jan 09, 2020 96.75 97.50 96.21 97.24 1,924,401 +1.30(+1.35%)
Jan 08, 2020 95.35 96.33 95.12 95.94 2,313,500 +1.01(+1.06%)
Jan 07, 2020 95.05 95.53 94.69 94.94 2,085,578 -0.95(-0.99%)
Jan 06, 2020 95.70 95.93 94.92 95.89 1,608,930 -0.87(-0.90%)
Jan 03, 2020 96.74 97.25 96.11 96.76 1,528,527 -1.53(-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.