Skip to main content

Capital One Financial (NY: COF )

117.94 -2.16 (-1.80%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 94.56 94.56 94.56 1,468,918 +0.93(+0.99%)
Dec 30, 2020 92.31 93.73 91.81 93.63 1,468,918 +1.63(+1.77%)
Dec 29, 2020 93.33 93.52 91.32 92.01 1,988,980 -1.31(-1.40%)
Dec 28, 2020 93.58 94.82 93.21 93.32 2,235,368 +0.24(+0.26%)
Dec 24, 2020 92.78 93.19 91.63 93.08 1,003,650 +0.46(+0.50%)
Dec 23, 2020 91.82 93.58 91.60 92.62 1,849,609 +1.75(+1.93%)
Dec 22, 2020 91.30 91.97 90.85 90.87 3,105,153 -0.29(-0.31%)
Dec 21, 2020 89.54 92.43 88.21 91.16 5,027,357 +3.56(+4.06%)
Dec 18, 2020 89.88 89.88 87.10 87.60 4,539,479 -2.40(-2.67%)
Dec 17, 2020 89.80 90.23 89.01 90.00 1,905,128 +0.47(+0.52%)
Dec 16, 2020 89.17 89.95 87.74 89.53 2,335,364 +0.87(+0.98%)
Dec 15, 2020 87.68 88.67 85.83 88.66 2,351,545 +2.16(+2.50%)
Dec 14, 2020 89.40 89.87 86.34 86.50 4,011,852 -1.67(-1.90%)
Dec 11, 2020 88.84 89.29 87.12 88.17 3,179,883 -2.39(-2.64%)
Dec 10, 2020 89.28 91.16 88.10 90.56 3,073,312 -0.24(-0.26%)
Dec 09, 2020 88.90 91.22 88.73 90.80 4,808,518 +2.18(+2.46%)
Dec 08, 2020 87.43 89.17 87.40 88.62 3,020,411 -0.32(-0.35%)
Dec 07, 2020 88.96 89.16 87.06 88.94 2,883,592 +0.70(+0.79%)
Dec 04, 2020 88.04 89.11 86.93 88.24 2,287,040 +0.92(+1.05%)
Dec 03, 2020 87.34 88.28 86.55 87.32 2,219,677 -0.11(-0.12%)
Dec 02, 2020 84.56 87.93 84.39 87.42 2,982,463 +1.62(+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.