Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 61.80 62.82 59.55 59.59 9,151,985 -4.59(-7.15%)
Apr 29, 2020 64.06 65.77 61.69 64.18 14,504,323 +5.52(+9.41%)
Apr 28, 2020 57.87 59.74 57.20 58.66 8,509,398 +4.20(+7.70%)
Apr 27, 2020 52.34 54.71 52.34 54.47 6,596,874 +2.80(+5.41%)
Apr 24, 2020 50.41 52.71 49.70 51.67 9,977,755 +3.26(+6.73%)
Apr 23, 2020 47.39 49.28 47.39 48.41 5,715,072 +1.00(+2.12%)
Apr 22, 2020 48.92 49.17 46.94 47.41 5,251,252 +0.33(+0.70%)
Apr 21, 2020 47.29 49.17 46.78 47.08 5,643,518 -2.49(-5.03%)
Apr 20, 2020 48.20 51.08 47.33 49.57 4,332,330 -0.70(-1.39%)
Apr 17, 2020 48.74 50.76 48.59 50.27 5,720,732 +4.25(+9.24%)
Apr 16, 2020 48.16 48.16 45.47 46.02 5,356,445 -2.38(-4.92%)
Apr 15, 2020 47.40 48.63 45.80 48.40 6,541,705 -2.52(-4.95%)
Apr 14, 2020 53.37 53.97 49.92 50.92 5,209,449 -1.07(-2.05%)
Apr 13, 2020 55.21 55.26 51.24 51.99 5,056,605 -3.32(-6.01%)
Apr 09, 2020 55.91 57.95 54.49 55.31 8,295,833 +3.12(+5.98%)
Apr 08, 2020 50.07 52.52 49.35 52.19 5,673,560 +3.51(+7.20%)
Apr 07, 2020 50.33 53.71 48.54 48.69 6,607,992 +3.21(+7.06%)
Apr 06, 2020 42.59 46.17 42.14 45.48 6,349,181 +6.58(+16.92%)
Apr 03, 2020 40.29 40.39 36.72 38.90 6,978,397 -1.53(-3.78%)
Apr 02, 2020 40.26 42.20 39.64 40.42 5,931,510 -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.