Skip to main content

Capital One Financial (NY: COF )

152.44 +7.01 (+4.82%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.81 91.81 91.81 1,512,879 +0.90(+0.99%)
Dec 30, 2020 89.63 91.00 89.14 90.91 1,512,879 +1.58(+1.77%)
Dec 29, 2020 90.61 90.81 88.67 89.33 2,048,506 -1.27(-1.40%)
Dec 28, 2020 90.86 92.06 90.50 90.61 2,302,268 +0.23(+0.26%)
Dec 24, 2020 90.09 90.48 88.97 90.37 1,033,688 +0.45(+0.50%)
Dec 23, 2020 89.15 90.87 88.93 89.93 1,904,964 +1.70(+1.93%)
Dec 22, 2020 88.65 89.30 88.21 88.23 3,198,084 -0.28(-0.31%)
Dec 21, 2020 86.94 89.74 85.65 88.51 5,177,816 +3.46(+4.06%)
Dec 18, 2020 87.27 87.27 84.57 85.05 4,675,336 -2.33(-2.67%)
Dec 17, 2020 87.19 87.61 86.43 87.38 1,962,144 +0.46(+0.52%)
Dec 16, 2020 86.57 87.34 85.19 86.93 2,405,256 +0.85(+0.98%)
Dec 15, 2020 85.13 86.09 83.33 86.08 2,421,922 +2.10(+2.50%)
Dec 14, 2020 86.81 87.26 83.83 83.98 4,131,918 -1.63(-1.90%)
Dec 11, 2020 86.26 86.70 84.59 85.61 3,275,050 -2.32(-2.64%)
Dec 10, 2020 86.69 88.51 85.54 87.93 3,165,290 -0.23(-0.26%)
Dec 09, 2020 86.31 88.57 86.16 88.16 4,952,427 +2.12(+2.46%)
Dec 08, 2020 84.89 86.58 84.86 86.05 3,110,805 -0.31(-0.35%)
Dec 07, 2020 86.38 86.57 84.53 86.35 2,969,892 +0.68(+0.79%)
Dec 04, 2020 85.48 86.52 84.40 85.67 2,355,486 +0.89(+1.05%)
Dec 03, 2020 84.80 85.71 84.04 84.78 2,286,107 -0.10(-0.12%)
Dec 02, 2020 82.11 85.38 81.94 84.88 3,071,722 +1.57(+1.88%)
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.