Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.70 58.90 57.30 58.17 4,369,775 +0.20(+0.34%)
Jun 29, 2020 57.48 58.53 56.47 57.98 3,724,298 +1.13(+1.99%)
Jun 26, 2020 60.91 60.91 56.55 56.84 9,380,672 -5.46(-8.77%)
Jun 25, 2020 60.28 62.63 59.52 62.31 4,580,672 +1.47(+2.41%)
Jun 24, 2020 63.61 63.61 60.40 60.84 4,012,156 -3.82(-5.91%)
Jun 23, 2020 64.66 65.24 63.96 64.66 2,546,656 +1.18(+1.86%)
Jun 22, 2020 63.74 65.20 63.11 63.48 4,085,443 +0.21(+0.34%)
Jun 19, 2020 66.62 66.62 62.56 63.27 6,472,519 -1.78(-2.73%)
Jun 18, 2020 65.50 66.61 64.52 65.04 3,853,921 -1.38(-2.08%)
Jun 17, 2020 68.39 68.73 66.19 66.43 3,175,667 -1.98(-2.89%)
Jun 16, 2020 69.78 70.04 65.45 68.41 5,767,549 +2.26(+3.41%)
Jun 15, 2020 61.81 67.10 61.48 66.15 4,352,251 +0.50(+0.76%)
Jun 12, 2020 65.30 65.71 62.35 65.65 5,565,827 +4.19(+6.82%)
Jun 11, 2020 62.00 65.21 61.36 61.45 6,916,159 -5.28(-7.91%)
Jun 10, 2020 72.34 72.85 66.73 66.73 8,380,693 -6.20(-8.50%)
Jun 09, 2020 71.57 73.74 71.05 72.93 4,166,793 -1.42(-1.91%)
Jun 08, 2020 75.50 76.35 73.37 74.35 7,555,118 +0.91(+1.24%)
Jun 05, 2020 78.69 79.20 72.77 73.44 8,122,685 +1.74(+2.42%)
Jun 04, 2020 68.75 71.71 67.59 71.70 4,699,934 +2.61(+3.78%)
Jun 03, 2020 67.82 69.86 67.25 69.09 6,129,408 +3.20(+4.85%)
Jun 02, 2020 65.25 67.36 64.45 65.90 5,980,744 +1.78(+2.77%)
Jun 01, 2020 63.75 65.32 63.08 64.12 4,953,628 +0.88(+1.40%)
May 29, 2020 62.27 64.13 61.17 63.24 9,873,990 -0.46(-0.73%)
May 28, 2020 66.84 66.96 63.09 63.70 6,628,327 -2.17(-3.30%)
May 27, 2020 65.31 66.33 63.03 65.88 6,402,846 +4.72(+7.72%)
May 26, 2020 59.72 62.04 59.08 61.16 5,564,842 +5.20(+9.28%)
May 22, 2020 56.53 57.03 55.41 55.96 3,922,546 -0.66(-1.17%)
May 21, 2020 57.06 57.66 56.08 56.62 2,999,917 -0.52(-0.91%)
May 20, 2020 57.39 58.41 56.61 57.14 5,328,293 +1.14(+2.04%)
May 19, 2020 58.11 58.56 55.92 56.00 5,010,710 -2.93(-4.97%)
May 18, 2020 58.01 59.46 57.18 58.93 5,092,922 +4.99(+9.25%)
May 15, 2020 54.03 55.25 53.21 53.93 3,615,043 -1.05(-1.91%)
May 14, 2020 48.89 54.98 48.25 54.98 9,030,132 +4.82(+9.62%)
May 13, 2020 53.00 53.34 49.84 50.16 6,072,097 -3.84(-7.11%)
May 12, 2020 55.77 56.90 53.93 54.00 5,887,266 -1.30(-2.35%)
May 11, 2020 56.70 56.70 54.40 55.30 4,759,014 -2.51(-4.34%)
May 08, 2020 57.55 58.06 56.79 57.81 3,232,870 +1.65(+2.95%)
May 07, 2020 55.03 57.73 55.03 56.16 4,565,718 +2.15(+3.98%)
May 06, 2020 56.80 57.13 53.83 54.00 4,623,172 -2.28(-4.05%)
May 05, 2020 59.44 59.95 55.92 56.28 9,682,707 -0.58(-1.02%)
May 04, 2020 54.94 57.60 53.80 56.87 9,067,834 +0.01(+0.02%)
May 01, 2020 57.40 57.40 55.55 56.86 6,768,264 -2.94(-4.91%)
Apr 30, 2020 62.01 63.03 59.75 59.79 9,121,137 -4.61(-7.15%)
Apr 29, 2020 64.28 65.99 61.90 64.40 14,455,434 +5.54(+9.41%)
Apr 28, 2020 58.07 59.94 57.39 58.86 8,480,716 +4.21(+7.70%)
Apr 27, 2020 52.52 54.90 52.52 54.65 6,574,639 +2.81(+5.41%)
Apr 24, 2020 50.58 52.89 49.87 51.84 9,944,124 +3.27(+6.73%)
Apr 23, 2020 47.55 49.44 47.55 48.58 5,695,809 +1.01(+2.12%)
Apr 22, 2020 49.08 49.33 47.10 47.57 5,233,552 +0.33(+0.70%)
Apr 21, 2020 47.45 49.33 46.94 47.24 5,624,495 -2.50(-5.03%)
Apr 20, 2020 48.36 51.25 47.49 49.74 4,317,727 -0.70(-1.39%)
Apr 17, 2020 48.91 50.93 48.75 50.44 5,701,449 +4.27(+9.24%)
Apr 16, 2020 48.33 48.33 45.62 46.17 5,338,391 -2.39(-4.92%)
Apr 15, 2020 47.56 48.80 45.95 48.57 6,519,655 -2.53(-4.95%)
Apr 14, 2020 53.55 54.15 50.09 51.10 5,191,890 -1.07(-2.05%)
Apr 13, 2020 55.40 55.44 51.41 52.17 5,039,561 -3.33(-6.01%)
Apr 09, 2020 56.10 58.15 54.68 55.50 8,267,870 +3.13(+5.98%)
Apr 08, 2020 50.24 52.70 49.52 52.37 5,654,437 +3.52(+7.20%)
Apr 07, 2020 50.50 53.89 48.70 48.85 6,585,719 +3.22(+7.06%)
Apr 06, 2020 42.73 46.32 42.28 45.63 6,327,780 +6.60(+16.91%)
Apr 03, 2020 40.42 40.52 36.84 39.03 6,954,876 -1.53(-3.78%)
Apr 02, 2020 40.39 42.34 39.77 40.56 5,911,517 -0.69(-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.