Skip to main content

Capital One Financial (NY: COF )

93.23 -0.80 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 64.23 66.14 63.10 65.22 9,573,341 -0.48(-0.73%)
May 28, 2020 68.94 69.06 65.07 65.70 6,426,504 -2.24(-3.30%)
May 27, 2020 67.36 68.42 65.01 67.95 6,207,888 +4.87(+7.72%)
May 26, 2020 61.59 63.99 60.94 63.08 5,395,400 +5.36(+9.28%)
May 22, 2020 58.30 58.82 57.15 57.72 3,803,110 -0.68(-1.17%)
May 21, 2020 58.85 59.47 57.84 58.40 2,908,574 -0.54(-0.91%)
May 20, 2020 59.19 60.25 58.39 58.94 5,166,054 +1.18(+2.04%)
May 19, 2020 59.93 60.40 57.68 57.76 4,858,141 -3.02(-4.97%)
May 18, 2020 59.83 61.33 58.97 60.78 4,937,849 +5.15(+9.25%)
May 15, 2020 55.72 56.99 54.88 55.63 3,504,970 -1.08(-1.91%)
May 14, 2020 50.42 56.71 49.76 56.71 8,755,177 +4.98(+9.62%)
May 13, 2020 54.66 55.01 51.41 51.74 5,887,210 -3.96(-7.11%)
May 12, 2020 57.52 58.69 55.63 55.70 5,708,007 -1.34(-2.35%)
May 11, 2020 58.48 58.48 56.11 57.04 4,614,109 -2.59(-4.34%)
May 08, 2020 59.36 59.88 58.57 59.63 3,134,434 +1.71(+2.95%)
May 07, 2020 56.76 59.55 56.76 57.92 4,426,698 +2.22(+3.98%)
May 06, 2020 58.59 58.93 55.52 55.70 4,482,403 -2.35(-4.05%)
May 05, 2020 61.31 61.83 57.68 58.05 9,387,882 -0.60(-1.02%)
May 04, 2020 56.66 59.40 55.49 58.65 8,791,732 +0.01(+0.02%)
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.