Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 65.86 68.23 65.62 66.67 2,972,379 +1.31(+2.00%)
Sep 29, 2020 66.05 66.46 64.71 65.36 2,318,130 -0.82(-1.23%)
Sep 28, 2020 66.01 67.15 64.91 66.18 1,847,819 +1.83(+2.84%)
Sep 25, 2020 62.36 64.78 62.23 64.35 2,146,270 +1.17(+1.85%)
Sep 24, 2020 63.22 64.36 61.66 63.18 3,583,094 -0.03(-0.04%)
Sep 23, 2020 65.17 66.14 63.09 63.21 4,751,717 -1.70(-2.62%)
Sep 22, 2020 66.14 67.04 63.60 64.91 3,436,059 -1.57(-2.36%)
Sep 21, 2020 67.61 68.15 65.72 66.47 4,262,381 -3.84(-5.46%)
Sep 18, 2020 70.29 71.29 69.59 70.31 3,285,263 -0.18(-0.25%)
Sep 17, 2020 69.36 71.90 69.01 70.49 3,437,578 -0.18(-0.25%)
Sep 16, 2020 68.14 71.31 66.99 70.67 3,981,442 +2.66(+3.92%)
Sep 15, 2020 69.05 69.34 67.43 68.00 2,880,032 -1.24(-1.80%)
Sep 14, 2020 66.69 69.66 66.54 69.25 3,834,465 +3.33(+5.05%)
Sep 11, 2020 64.49 66.10 63.99 65.92 2,384,912 +1.51(+2.35%)
Sep 10, 2020 66.06 67.31 64.28 64.40 2,831,125 -1.07(-1.63%)
Sep 09, 2020 66.15 66.15 64.75 65.47 2,775,213 +0.19(+0.30%)
Sep 08, 2020 67.13 67.29 65.23 65.28 3,636,808 -3.37(-4.91%)
Sep 04, 2020 67.12 69.10 66.28 68.64 5,401,892 +3.78(+5.82%)
Sep 03, 2020 64.94 66.69 64.06 64.87 2,494,140 +0.51(+0.79%)
Sep 02, 2020 63.46 64.71 63.24 64.36 1,584,843 +0.73(+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.