Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 63.64 64.69 61.32 61.37 8,887,184 -4.73(-7.15%)
Apr 29, 2020 65.97 67.73 63.53 66.10 14,084,658 +5.69(+9.41%)
Apr 28, 2020 59.60 61.52 58.90 60.41 8,263,189 +4.32(+7.70%)
Apr 27, 2020 53.90 56.35 53.90 56.09 6,406,002 +2.88(+5.41%)
Apr 24, 2020 51.91 54.28 51.18 53.21 9,689,061 +3.35(+6.73%)
Apr 23, 2020 48.80 50.74 48.80 49.85 5,549,713 +1.03(+2.12%)
Apr 22, 2020 50.38 50.63 48.34 48.82 5,099,313 +0.34(+0.70%)
Apr 21, 2020 48.70 50.63 48.18 48.48 5,480,229 -2.57(-5.03%)
Apr 20, 2020 49.64 52.60 48.75 51.05 4,206,979 -0.72(-1.39%)
Apr 17, 2020 50.20 52.27 50.03 51.77 5,555,209 +4.38(+9.24%)
Apr 16, 2020 49.60 49.60 46.82 47.39 5,201,463 -2.45(-4.92%)
Apr 15, 2020 48.81 50.08 47.16 49.84 6,352,429 -2.60(-4.95%)
Apr 14, 2020 54.96 55.58 51.41 52.44 5,058,720 -1.10(-2.05%)
Apr 13, 2020 56.86 56.90 52.76 53.54 4,910,299 -3.42(-6.01%)
Apr 09, 2020 57.58 59.68 56.12 56.96 8,055,803 +3.21(+5.98%)
Apr 08, 2020 51.56 54.09 50.82 53.75 5,509,403 +3.61(+7.20%)
Apr 07, 2020 51.83 55.31 49.99 50.14 6,416,798 +3.31(+7.06%)
Apr 06, 2020 43.86 47.54 43.39 46.83 6,165,475 +6.78(+16.91%)
Apr 03, 2020 41.49 41.59 37.81 40.06 6,776,486 -1.57(-3.78%)
Apr 02, 2020 41.46 43.46 40.82 41.63 5,759,889 -0.71(-1.68%)
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.