Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 67.00 69.00 65.82 68.04 9,177,100 -0.50(-0.73%)
May 28, 2020 71.92 72.04 67.88 68.54 6,160,511 -2.34(-3.30%)
May 27, 2020 70.27 71.37 67.82 70.88 5,950,944 +5.08(+7.72%)
May 26, 2020 64.25 66.75 63.57 65.80 5,172,085 +5.59(+9.28%)
May 22, 2020 60.82 61.36 59.62 60.21 3,645,700 -0.71(-1.17%)
May 21, 2020 61.39 62.04 60.34 60.92 2,788,188 -0.56(-0.91%)
May 20, 2020 61.75 62.85 60.91 61.48 4,952,231 +1.23(+2.04%)
May 19, 2020 62.52 63.01 60.17 60.25 4,657,063 -3.15(-4.97%)
May 18, 2020 62.41 63.98 61.52 63.40 4,733,472 +5.37(+9.25%)
May 15, 2020 58.13 59.45 57.25 58.03 3,359,900 -1.13(-1.91%)
May 14, 2020 52.60 59.16 51.91 59.16 8,392,800 +5.19(+9.62%)
May 13, 2020 57.02 57.39 53.63 53.97 5,643,539 -4.13(-7.11%)
May 12, 2020 60.00 61.22 58.03 58.10 5,471,753 -1.40(-2.35%)
May 11, 2020 61.01 61.01 58.53 59.50 4,423,131 -2.70(-4.34%)
May 08, 2020 61.92 62.47 61.10 62.20 3,004,700 +1.38(+2.27%)
May 07, 2020 59.60 62.53 59.60 60.82 4,215,569 +2.33(+3.98%)
May 06, 2020 61.52 61.88 58.30 58.49 4,268,617 -2.47(-4.05%)
May 05, 2020 64.38 64.93 60.57 60.96 8,940,131 -0.63(-1.02%)
May 04, 2020 59.50 62.38 58.27 61.59 8,372,414 +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.