Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 67.82 70.26 67.57 68.65 2,886,377 +1.35(+2.00%)
Sep 29, 2020 68.01 68.44 66.64 67.31 2,251,058 -0.84(-1.23%)
Sep 28, 2020 67.98 69.15 66.85 68.15 1,794,355 +1.88(+2.84%)
Sep 25, 2020 64.22 66.72 64.09 66.27 2,084,170 +1.20(+1.85%)
Sep 24, 2020 65.10 66.28 63.50 65.06 3,479,422 -0.03(-0.04%)
Sep 23, 2020 67.12 68.11 64.97 65.09 4,614,232 -1.75(-2.62%)
Sep 22, 2020 68.11 69.04 65.49 66.84 3,336,642 -1.61(-2.36%)
Sep 21, 2020 69.62 70.18 67.68 68.45 4,139,055 -3.96(-5.46%)
Sep 18, 2020 72.38 73.41 71.66 72.41 3,190,208 -0.18(-0.25%)
Sep 17, 2020 71.43 74.04 71.06 72.59 3,338,116 -0.18(-0.25%)
Sep 16, 2020 70.17 73.43 68.99 72.77 3,866,244 +2.74(+3.92%)
Sep 15, 2020 71.11 71.41 69.44 70.03 2,796,702 -1.28(-1.80%)
Sep 14, 2020 68.67 71.74 68.52 71.31 3,723,519 +3.43(+5.05%)
Sep 11, 2020 66.41 68.07 65.89 67.88 2,315,908 +1.56(+2.35%)
Sep 10, 2020 68.02 69.31 66.20 66.32 2,749,210 -1.10(-1.63%)
Sep 09, 2020 68.12 68.12 66.68 67.42 2,694,915 +0.20(+0.30%)
Sep 08, 2020 69.13 69.29 67.17 67.22 3,531,581 -3.47(-4.91%)
Sep 04, 2020 69.12 71.16 68.25 70.69 5,245,595 +3.89(+5.82%)
Sep 03, 2020 66.88 68.67 65.97 66.80 2,421,975 +0.53(+0.79%)
Sep 02, 2020 65.35 66.64 65.12 66.28 1,538,988 +0.75(+1.15%)
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.