Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.74 70.28 68.43 70.17 2,189,307 -0.04(-0.05%)
Oct 29, 2020 68.63 70.68 67.96 70.20 2,657,901 +1.01(+1.46%)
Oct 28, 2020 68.93 70.66 68.67 69.20 3,850,545 -1.91(-2.69%)
Oct 27, 2020 71.79 72.00 70.75 71.11 3,149,367 -0.85(-1.19%)
Oct 26, 2020 73.57 73.70 71.23 71.96 5,323,676 -2.92(-3.90%)
Oct 23, 2020 77.27 77.77 73.76 74.88 7,930,147 -0.97(-1.28%)
Oct 22, 2020 71.73 74.38 71.60 75.85 10,883,769 +5.07(+7.16%)
Oct 21, 2020 73.84 74.12 70.73 70.78 5,937,000 -3.41(-4.59%)
Oct 20, 2020 74.79 75.94 74.07 74.19 2,620,145 +0.14(+0.19%)
Oct 19, 2020 76.59 76.70 74.02 74.04 2,133,579 -2.02(-2.65%)
Oct 16, 2020 76.00 76.69 75.38 76.06 3,739,425 +0.64(+0.85%)
Oct 15, 2020 74.49 75.56 73.77 75.42 2,998,361 -0.11(-0.14%)
Oct 14, 2020 76.51 77.02 75.43 75.52 1,655,793 -0.84(-1.11%)
Oct 13, 2020 76.21 77.45 75.72 76.37 2,060,252 -0.84(-1.08%)
Oct 12, 2020 76.63 77.84 76.15 77.20 2,141,525 +0.51(+0.66%)
Oct 09, 2020 78.01 78.41 76.05 76.69 1,805,606 -0.38(-0.50%)
Oct 08, 2020 75.46 77.18 74.47 77.08 2,124,103 +1.96(+2.61%)
Oct 07, 2020 73.80 75.65 73.80 75.12 2,862,288 +2.51(+3.45%)
Oct 06, 2020 75.85 76.79 72.23 72.61 2,993,589 -2.31(-3.09%)
Oct 05, 2020 73.22 75.09 72.67 74.93 3,163,021 +2.98(+4.14%)
Oct 02, 2020 68.68 72.66 68.20 71.95 2,805,688 +1.93(+2.76%)
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.