Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 62.11 62.11 60.15 61.16 2,078,530 -1.00(-1.60%)
Jul 30, 2020 61.85 62.51 60.81 62.16 1,998,002 -1.48(-2.32%)
Jul 29, 2020 61.47 63.66 61.01 63.63 1,878,499 +2.19(+3.56%)
Jul 28, 2020 62.33 63.09 61.31 61.45 3,267,336 -1.57(-2.49%)
Jul 27, 2020 61.81 63.25 60.45 63.02 3,897,890 +0.65(+1.05%)
Jul 24, 2020 62.70 63.06 62.04 62.37 2,289,565 -0.33(-0.52%)
Jul 23, 2020 61.02 63.31 60.73 62.69 4,792,550 +1.29(+2.11%)
Jul 22, 2020 57.99 62.27 57.80 61.40 11,319,480 +1.13(+1.88%)
Jul 21, 2020 58.96 60.45 58.67 60.27 4,611,833 +1.95(+3.34%)
Jul 20, 2020 58.88 59.42 57.97 58.32 3,195,476 -1.10(-1.86%)
Jul 17, 2020 60.74 60.77 59.11 59.42 2,596,885 -1.31(-2.16%)
Jul 16, 2020 60.16 61.87 59.83 60.74 3,086,989 -0.31(-0.50%)
Jul 15, 2020 59.83 61.17 59.03 61.04 3,322,643 +2.88(+4.94%)
Jul 14, 2020 58.64 59.40 57.57 58.17 4,247,284 -0.84(-1.43%)
Jul 13, 2020 59.03 60.50 57.29 59.01 3,973,134 +0.73(+1.25%)
Jul 10, 2020 55.77 58.32 55.47 58.28 3,273,489 +2.35(+4.20%)
Jul 09, 2020 58.47 58.67 54.93 55.93 4,251,646 -2.91(-4.95%)
Jul 08, 2020 57.29 58.92 56.75 58.85 3,221,031 +1.42(+2.47%)
Jul 07, 2020 59.35 59.35 57.27 57.43 3,167,193 -2.63(-4.37%)
Jul 06, 2020 60.47 60.91 59.04 60.06 2,758,393 +1.44(+2.45%)
Jul 02, 2020 59.69 60.63 58.21 58.62 3,522,078 +0.43(+0.74%)
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.