Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 63.91 65.82 62.78 64.90 9,620,726 -0.48(-0.73%)
May 28, 2020 68.60 68.72 64.75 65.38 6,458,313 -2.23(-3.30%)
May 27, 2020 67.03 68.08 64.69 67.61 6,238,615 +4.85(+7.72%)
May 26, 2020 61.29 63.67 60.64 62.77 5,422,106 +5.33(+9.28%)
May 22, 2020 58.02 58.53 56.87 57.43 3,821,935 -0.68(-1.17%)
May 21, 2020 58.56 59.18 57.56 58.11 2,922,970 -0.53(-0.91%)
May 20, 2020 58.90 59.95 58.10 58.65 5,191,624 +1.17(+2.04%)
May 19, 2020 59.64 60.10 57.40 57.47 4,882,188 -3.00(-4.97%)
May 18, 2020 59.53 61.03 58.68 60.48 4,962,290 +5.12(+9.25%)
May 15, 2020 55.45 56.71 54.61 55.35 3,522,319 -1.08(-1.91%)
May 14, 2020 50.17 56.43 49.52 56.43 8,798,512 +4.95(+9.62%)
May 13, 2020 54.39 54.74 51.16 51.48 5,916,350 -3.94(-7.11%)
May 12, 2020 57.23 58.40 55.35 55.42 5,736,260 -1.34(-2.35%)
May 11, 2020 58.20 58.20 55.83 56.76 4,636,947 -2.58(-4.34%)
May 08, 2020 59.06 59.59 58.28 59.33 3,149,948 +1.70(+2.95%)
May 07, 2020 56.48 59.25 56.48 57.63 4,448,609 +2.21(+3.98%)
May 06, 2020 58.30 58.64 55.25 55.43 4,504,590 -2.34(-4.05%)
May 05, 2020 61.01 61.53 57.40 57.77 9,434,349 -0.60(-1.02%)
May 04, 2020 56.38 59.11 55.22 58.36 8,835,248 +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.