Capital One Financial (NY: COF )

160.08 USD -1.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 70.99 73.54 70.73 71.86 2,757,622 +1.41(+2.00%)
Sep 29, 2020 71.19 71.64 69.75 70.45 2,150,643 -0.88(-1.23%)
Sep 28, 2020 71.15 72.38 69.97 71.33 1,714,313 +1.97(+2.84%)
Sep 25, 2020 67.22 69.83 67.08 69.36 1,991,200 +1.26(+1.85%)
Sep 24, 2020 68.14 69.37 66.46 68.10 3,324,212 -0.03(-0.04%)
Sep 23, 2020 70.25 71.29 68.00 68.13 4,408,401 -1.83(-2.62%)
Sep 22, 2020 71.29 72.26 68.55 69.96 3,187,801 -1.69(-2.36%)
Sep 21, 2020 72.87 73.46 70.84 71.65 3,954,420 -4.14(-5.46%)
Sep 18, 2020 75.76 76.84 75.01 75.79 3,047,900 -0.19(-0.25%)
Sep 17, 2020 74.76 77.50 74.38 75.98 3,189,210 -0.19(-0.25%)
Sep 16, 2020 73.45 76.86 72.21 76.17 3,693,779 +2.87(+3.92%)
Sep 15, 2020 74.43 74.74 72.68 73.30 2,671,947 -1.34(-1.80%)
Sep 14, 2020 71.88 75.08 71.72 74.64 3,557,421 +3.59(+5.05%)
Sep 11, 2020 69.51 71.25 68.97 71.05 2,212,600 +1.63(+2.35%)
Sep 10, 2020 71.20 72.55 69.29 69.42 2,626,574 -1.15(-1.63%)
Sep 09, 2020 71.30 71.30 69.79 70.57 2,574,701 +0.21(+0.30%)
Sep 08, 2020 72.36 72.53 70.31 70.36 3,374,045 -3.63(-4.91%)
Sep 04, 2020 72.35 74.48 71.44 73.99 5,011,600 +4.07(+5.82%)
Sep 03, 2020 70.00 71.88 69.05 69.92 2,313,936 +0.55(+0.79%)
Sep 02, 2020 68.40 69.75 68.16 69.37 1,470,337 +0.79(+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.