Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 61.79 62.81 59.54 59.58 9,153,156 -4.59(-7.15%)
Apr 29, 2020 64.06 65.76 61.68 64.18 14,506,179 +5.52(+9.41%)
Apr 28, 2020 57.86 59.73 57.19 58.66 8,510,487 +4.20(+7.70%)
Apr 27, 2020 52.33 54.71 52.33 54.46 6,597,719 +2.80(+5.41%)
Apr 24, 2020 50.40 52.70 49.69 51.66 9,979,032 +3.26(+6.73%)
Apr 23, 2020 47.38 49.27 47.38 48.41 5,715,803 +1.00(+2.12%)
Apr 22, 2020 48.91 49.16 46.93 47.40 5,251,924 +0.33(+0.70%)
Apr 21, 2020 47.28 49.16 46.78 47.07 5,644,240 -2.49(-5.03%)
Apr 20, 2020 48.19 51.07 47.33 49.56 4,332,884 -0.70(-1.39%)
Apr 17, 2020 48.74 50.75 48.58 50.26 5,721,464 +4.25(+9.24%)
Apr 16, 2020 48.16 48.16 45.46 46.01 5,357,131 -2.38(-4.92%)
Apr 15, 2020 47.39 48.63 45.79 48.40 6,542,542 -2.52(-4.95%)
Apr 14, 2020 53.36 53.96 49.91 50.92 5,210,115 -1.07(-2.05%)
Apr 13, 2020 55.20 55.25 51.23 51.98 5,057,252 -3.32(-6.01%)
Apr 09, 2020 55.90 57.95 54.49 55.31 8,296,894 +3.12(+5.98%)
Apr 08, 2020 50.06 52.52 49.34 52.19 5,674,286 +3.51(+7.20%)
Apr 07, 2020 50.32 53.70 48.53 48.68 6,608,837 +3.21(+7.06%)
Apr 06, 2020 42.58 46.16 42.13 45.47 6,349,993 +6.58(+16.91%)
Apr 03, 2020 40.28 40.38 36.71 38.89 6,979,290 -1.53(-3.78%)
Apr 02, 2020 40.25 42.19 39.63 40.42 5,932,269 -0.69(-1.68%)
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.