Skip to main content

Capital One Financial (NY: COF )

146.16 +1.08 (+0.74%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.06 63.91 60.97 63.02 9,907,383 -0.46(-0.73%)
May 28, 2020 66.62 66.73 62.88 63.49 6,650,744 -2.17(-3.30%)
May 27, 2020 65.09 66.11 62.82 65.66 6,424,500 +4.71(+7.72%)
May 26, 2020 59.51 61.83 58.88 60.95 5,583,662 +5.18(+9.28%)
May 22, 2020 56.34 56.83 55.23 55.77 3,935,812 -0.66(-1.17%)
May 21, 2020 56.86 57.47 55.89 56.43 3,010,062 -0.52(-0.91%)
May 20, 2020 57.20 58.22 56.42 56.95 5,346,313 +1.14(+2.04%)
May 19, 2020 57.91 58.37 55.73 55.81 5,027,656 -2.92(-4.97%)
May 18, 2020 57.81 59.26 56.99 58.73 5,110,146 +4.97(+9.25%)
May 15, 2020 53.85 55.07 53.03 53.75 3,627,269 -1.05(-1.91%)
May 14, 2020 48.72 54.80 48.08 54.80 9,060,671 +4.81(+9.62%)
May 13, 2020 52.82 53.16 49.68 49.99 6,092,633 -3.83(-7.11%)
May 12, 2020 55.58 56.71 53.75 53.82 5,907,177 -1.30(-2.35%)
May 11, 2020 56.51 56.51 54.22 55.11 4,775,109 -2.50(-4.34%)
May 08, 2020 57.36 57.87 56.60 57.62 3,243,804 +1.65(+2.95%)
May 07, 2020 54.84 57.54 54.84 55.97 4,581,159 +2.14(+3.98%)
May 06, 2020 56.61 56.94 53.65 53.82 4,638,808 -2.27(-4.05%)
May 05, 2020 59.24 59.75 55.74 56.10 9,715,454 -0.58(-1.02%)
May 04, 2020 54.75 57.40 53.62 56.67 9,098,502 +0.01(+0.02%)
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.