Skip to main content

Capital One Financial (NY: COF )

94.41 +0.38 (+0.40%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 68.16 70.61 67.91 68.99 2,872,161 +1.35(+2.00%)
Sep 29, 2020 68.35 68.78 66.97 67.64 2,239,971 -0.84(-1.23%)
Sep 28, 2020 68.31 69.49 67.18 68.49 1,785,517 +1.89(+2.84%)
Sep 25, 2020 64.54 67.05 64.41 66.59 2,073,905 +1.21(+1.85%)
Sep 24, 2020 65.42 66.60 63.81 65.38 3,462,285 -0.03(-0.04%)
Sep 23, 2020 67.45 68.45 65.29 65.41 4,591,506 -1.76(-2.62%)
Sep 22, 2020 68.45 69.38 65.82 67.17 3,320,208 -1.62(-2.36%)
Sep 21, 2020 69.96 70.53 68.02 68.79 4,118,669 -3.97(-5.46%)
Sep 18, 2020 72.74 73.78 72.02 72.77 3,174,496 -0.18(-0.25%)
Sep 17, 2020 71.78 74.41 71.41 72.95 3,321,675 -0.18(-0.25%)
Sep 16, 2020 70.52 73.79 69.33 73.13 3,847,202 +2.76(+3.92%)
Sep 15, 2020 71.46 71.76 69.78 70.38 2,782,927 -1.29(-1.80%)
Sep 14, 2020 69.01 72.09 68.86 71.66 3,705,180 +3.45(+5.05%)
Sep 11, 2020 66.74 68.41 66.22 68.22 2,304,501 +1.56(+2.35%)
Sep 10, 2020 68.36 69.66 66.53 66.65 2,735,670 -1.10(-1.63%)
Sep 09, 2020 68.46 68.46 67.01 67.76 2,681,642 +0.20(+0.30%)
Sep 08, 2020 69.47 69.64 67.51 67.55 3,514,187 -3.49(-4.91%)
Sep 04, 2020 69.46 71.51 68.59 71.04 5,219,759 +3.91(+5.82%)
Sep 03, 2020 67.21 69.01 66.30 67.13 2,410,046 +0.53(+0.79%)
Sep 02, 2020 65.67 66.97 65.44 66.60 1,531,408 +0.76(+1.15%)
Sep 01, 2020 65.21 66.68 64.81 65.85 1,587,424 -0.43(-0.65%)
Aug 31, 2020 68.15 68.29 66.20 66.28 3,170,287 -2.02(-2.95%)
Aug 28, 2020 67.26 68.37 66.75 68.29 3,731,613 +1.46(+2.18%)
Aug 27, 2020 63.55 67.16 63.50 66.83 4,059,996 +3.20(+5.02%)
Aug 26, 2020 64.24 64.44 63.12 63.64 1,866,469 -0.60(-0.94%)
Aug 25, 2020 65.62 66.31 63.72 64.24 2,047,930 -0.43(-0.67%)
Aug 24, 2020 61.63 64.75 61.38 64.67 2,724,011 +3.42(+5.58%)
Aug 21, 2020 61.73 62.23 60.86 61.26 1,676,663 -0.45(-0.73%)
Aug 20, 2020 61.96 62.23 61.27 61.71 2,650,147 -1.37(-2.18%)
Aug 19, 2020 62.97 64.20 62.47 63.08 2,599,494 +0.22(+0.35%)
Aug 18, 2020 64.46 64.46 62.72 62.86 2,844,940 -1.27(-1.98%)
Aug 17, 2020 66.52 66.67 64.11 64.13 3,032,064 -2.57(-3.86%)
Aug 14, 2020 64.50 67.17 63.71 66.70 3,079,716 +1.76(+2.71%)
Aug 13, 2020 64.56 65.85 64.14 64.94 3,087,894 -0.49(-0.75%)
Aug 12, 2020 68.17 69.03 64.35 65.43 2,703,101 -1.42(-2.13%)
Aug 11, 2020 66.81 69.01 66.60 66.85 3,276,900 +2.13(+3.29%)
Aug 10, 2020 63.46 65.23 63.37 64.72 2,823,707 +1.59(+2.52%)
Aug 07, 2020 60.41 63.41 59.78 63.13 3,991,893 +2.21(+3.62%)
Aug 06, 2020 61.36 62.61 60.69 60.92 3,005,192 -1.07(-1.73%)
Aug 05, 2020 61.33 62.19 60.82 61.99 2,266,026 +1.37(+2.26%)
Aug 04, 2020 60.58 61.10 60.06 60.62 1,907,551 -0.24(-0.39%)
Aug 03, 2020 61.28 61.84 60.58 60.86 1,869,685 -0.30(-0.49%)
Jul 31, 2020 62.11 62.11 60.15 61.16 2,078,530 -1.00(-1.60%)
Jul 30, 2020 61.85 62.51 60.81 62.16 1,998,002 -1.48(-2.32%)
Jul 29, 2020 61.47 63.66 61.01 63.63 1,878,499 +2.19(+3.56%)
Jul 28, 2020 62.33 63.09 61.31 61.45 3,267,336 -1.57(-2.49%)
Jul 27, 2020 61.81 63.25 60.45 63.02 3,897,890 +0.65(+1.05%)
Jul 24, 2020 62.70 63.06 62.04 62.37 2,289,565 -0.33(-0.52%)
Jul 23, 2020 61.02 63.31 60.73 62.69 4,792,550 +1.29(+2.11%)
Jul 22, 2020 57.99 62.27 57.80 61.40 11,319,480 +1.13(+1.88%)
Jul 21, 2020 58.96 60.45 58.67 60.27 4,611,833 +1.95(+3.34%)
Jul 20, 2020 58.88 59.42 57.97 58.32 3,195,476 -1.10(-1.86%)
Jul 17, 2020 60.74 60.77 59.11 59.42 2,596,885 -1.31(-2.16%)
Jul 16, 2020 60.16 61.87 59.83 60.74 3,086,989 -0.31(-0.50%)
Jul 15, 2020 59.83 61.17 59.03 61.04 3,322,643 +2.88(+4.94%)
Jul 14, 2020 58.64 59.40 57.57 58.17 4,247,284 -0.84(-1.43%)
Jul 13, 2020 59.03 60.50 57.29 59.01 3,973,134 +0.73(+1.25%)
Jul 10, 2020 55.77 58.32 55.47 58.28 3,273,489 +2.35(+4.20%)
Jul 09, 2020 58.47 58.67 54.93 55.93 4,251,646 -2.91(-4.95%)
Jul 08, 2020 57.29 58.92 56.75 58.85 3,221,031 +1.42(+2.47%)
Jul 07, 2020 59.35 59.35 57.27 57.43 3,167,193 -2.63(-4.37%)
Jul 06, 2020 60.47 60.91 59.04 60.06 2,758,393 +1.44(+2.45%)
Jul 02, 2020 59.69 60.63 58.21 58.62 3,522,078 +0.43(+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.