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 (%)
Jul 31, 2020 60.21 60.21 58.31 59.29 2,144,080 -0.97(-1.60%)
Jul 30, 2020 59.96 60.60 58.95 60.26 2,061,013 -1.43(-2.32%)
Jul 29, 2020 59.59 61.72 59.14 61.69 1,937,741 +2.12(+3.56%)
Jul 28, 2020 60.42 61.16 59.44 59.57 3,370,377 -1.52(-2.49%)
Jul 27, 2020 59.92 61.32 58.60 61.09 4,020,818 +0.63(+1.05%)
Jul 24, 2020 60.79 61.13 60.14 60.46 2,361,770 -0.32(-0.52%)
Jul 23, 2020 59.15 61.37 58.87 60.78 4,943,693 +1.25(+2.11%)
Jul 22, 2020 56.21 60.37 56.04 59.52 11,676,461 +1.10(+1.88%)
Jul 21, 2020 57.16 58.60 56.87 58.43 4,757,275 +1.89(+3.34%)
Jul 20, 2020 57.08 57.61 56.19 56.54 3,296,252 -1.07(-1.86%)
Jul 17, 2020 58.88 58.91 57.30 57.61 2,678,782 -1.27(-2.16%)
Jul 16, 2020 58.32 59.98 58.00 58.88 3,184,343 -0.30(-0.50%)
Jul 15, 2020 58.00 59.30 57.23 59.18 3,427,429 +2.79(+4.94%)
Jul 14, 2020 56.85 57.58 55.81 56.39 4,381,230 -0.82(-1.43%)
Jul 13, 2020 57.23 58.65 55.54 57.21 4,098,434 +0.71(+1.25%)
Jul 10, 2020 54.07 56.54 53.78 56.50 3,376,725 +2.28(+4.20%)
Jul 09, 2020 56.68 56.87 53.25 54.22 4,385,730 -2.83(-4.95%)
Jul 08, 2020 55.54 57.11 55.01 57.05 3,322,612 +1.38(+2.47%)
Jul 07, 2020 57.53 57.53 55.52 55.67 3,267,076 -2.55(-4.37%)
Jul 06, 2020 58.62 59.05 57.24 58.22 2,845,384 +1.39(+2.45%)
Jul 02, 2020 57.87 58.78 56.43 56.83 3,633,154 +0.42(+0.74%)
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.