Capital One Financial (NY: COF )

148.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 89.66 89.95 85.16 85.64 4,422,540 -2.12(-2.42%)
Nov 27, 2020 89.18 89.58 87.58 87.76 2,139,400 -2.14(-2.38%)
Nov 25, 2020 90.03 90.25 87.66 89.90 3,295,400 -1.46(-1.60%)
Nov 24, 2020 89.54 92.08 88.76 91.36 3,236,450 +4.08(+4.67%)
Nov 23, 2020 85.16 87.76 84.68 87.28 2,224,764 +3.70(+4.43%)
Nov 20, 2020 84.43 85.07 83.03 83.58 3,454,300 -1.41(-1.66%)
Nov 19, 2020 84.74 85.38 83.67 84.99 4,612,821 -0.62(-0.72%)
Nov 18, 2020 88.23 89.39 85.54 85.61 2,680,928 -2.15(-2.45%)
Nov 17, 2020 87.10 88.61 85.49 87.76 1,829,313 -0.85(-0.96%)
Nov 16, 2020 89.99 90.61 87.62 88.61 2,065,241 +1.91(+2.20%)
Nov 13, 2020 84.38 87.27 84.38 86.70 2,280,100 +3.12(+3.73%)
Nov 12, 2020 83.27 84.58 82.53 83.58 2,128,829 -1.09(-1.29%)
Nov 11, 2020 87.09 87.46 83.72 84.67 2,709,227 -2.01(-2.32%)
Nov 10, 2020 87.26 88.61 85.77 86.68 2,638,480 -0.27(-0.31%)
Nov 09, 2020 85.31 90.30 84.78 86.95 5,668,619 +9.18(+11.80%)
Nov 06, 2020 79.07 79.79 77.11 77.77 2,559,500 -0.93(-1.18%)
Nov 05, 2020 76.45 79.21 76.20 78.70 2,293,933 +3.15(+4.17%)
Nov 04, 2020 75.99 77.79 73.05 75.55 3,189,322 -2.02(-2.60%)
Nov 03, 2020 77.28 78.83 76.83 77.57 2,655,795 +1.89(+2.50%)
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.