Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing 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%)
Jul 01, 2020 58.41 59.71 55.92 56.41 3,662,225 -1.76(-3.02%)
Jun 30, 2020 57.69 58.89 57.29 58.17 4,370,335 +0.20(+0.34%)
Jun 29, 2020 57.47 58.53 56.46 57.97 3,724,775 +1.13(+1.99%)
Jun 26, 2020 60.91 60.91 56.54 56.84 9,381,873 -5.46(-8.77%)
Jun 25, 2020 60.27 62.63 59.51 62.30 4,581,258 +1.47(+2.41%)
Jun 24, 2020 63.60 63.60 60.40 60.83 4,012,670 -3.82(-5.91%)
Jun 23, 2020 64.65 65.23 63.95 64.65 2,546,982 +1.18(+1.86%)
Jun 22, 2020 63.73 65.19 63.10 63.47 4,085,966 +0.21(+0.34%)
Jun 19, 2020 66.61 66.61 62.55 63.26 6,473,348 -1.78(-2.73%)
Jun 18, 2020 65.49 66.60 64.51 65.03 3,854,414 -1.38(-2.08%)
Jun 17, 2020 68.38 68.72 66.18 66.42 3,176,073 -1.98(-2.89%)
Jun 16, 2020 69.77 70.03 65.44 68.40 5,768,287 +2.26(+3.41%)
Jun 15, 2020 61.80 67.10 61.47 66.14 4,352,809 +0.50(+0.76%)
Jun 12, 2020 65.29 65.70 62.34 65.64 5,566,539 +4.19(+6.82%)
Jun 11, 2020 61.99 65.20 61.35 61.45 6,917,044 -5.28(-7.91%)
Jun 10, 2020 72.33 72.84 66.72 66.72 8,381,766 -6.20(-8.50%)
Jun 09, 2020 71.57 73.73 71.05 72.92 4,167,326 -1.42(-1.91%)
Jun 08, 2020 75.49 76.34 73.36 74.34 7,556,086 +0.91(+1.24%)
Jun 05, 2020 78.68 79.19 72.76 73.43 8,123,725 +1.74(+2.42%)
Jun 04, 2020 68.74 71.70 67.58 71.70 4,700,536 +2.61(+3.78%)
Jun 03, 2020 67.81 69.86 67.24 69.08 6,130,193 +3.20(+4.85%)
Jun 02, 2020 65.25 67.36 64.44 65.89 5,981,509 +1.78(+2.77%)
Jun 01, 2020 63.74 65.31 63.08 64.11 4,954,262 +0.88(+1.40%)
May 29, 2020 62.26 64.12 61.17 63.23 9,875,254 -0.46(-0.73%)
May 28, 2020 66.84 66.95 63.08 63.69 6,629,176 -2.17(-3.30%)
May 27, 2020 65.30 66.32 63.03 65.87 6,403,666 +4.72(+7.72%)
May 26, 2020 59.71 62.03 59.08 61.15 5,565,554 +5.19(+9.28%)
May 22, 2020 56.52 57.02 55.41 55.95 3,923,049 -0.66(-1.17%)
May 21, 2020 57.05 57.65 56.07 56.61 3,000,301 -0.52(-0.91%)
May 20, 2020 57.38 58.41 56.60 57.13 5,328,975 +1.14(+2.04%)
May 19, 2020 58.10 58.56 55.92 55.99 5,011,352 -2.93(-4.97%)
May 18, 2020 58.00 59.46 57.17 58.92 5,093,574 +4.99(+9.25%)
May 15, 2020 54.02 55.25 53.20 53.93 3,615,506 -1.05(-1.91%)
May 14, 2020 48.88 54.98 48.24 54.98 9,031,288 +4.82(+9.62%)
May 13, 2020 52.99 53.33 49.84 50.15 6,072,875 -3.84(-7.11%)
May 12, 2020 55.76 56.89 53.93 53.99 5,888,020 -1.30(-2.35%)
May 11, 2020 56.70 56.70 54.39 55.29 4,759,623 -2.51(-4.34%)
May 08, 2020 57.54 58.05 56.78 57.80 3,233,284 +1.65(+2.95%)
May 07, 2020 55.02 57.73 55.02 56.15 4,566,302 +2.15(+3.98%)
May 06, 2020 56.79 57.13 53.82 54.00 4,623,764 -2.28(-4.05%)
May 05, 2020 59.44 59.94 55.92 56.28 9,683,946 -0.58(-1.02%)
May 04, 2020 54.93 57.59 53.79 56.86 9,068,995 +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.