Skip to main content

Capital One Financial (NY: COF )

148.72 +4.21 (+2.91%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.08 68.45 65.83 66.88 2,962,740 +1.31(+2.00%)
Sep 29, 2020 66.26 66.68 64.92 65.57 2,310,612 -0.82(-1.23%)
Sep 28, 2020 66.22 67.37 65.13 66.39 1,841,827 +1.83(+2.84%)
Sep 25, 2020 62.57 65.00 62.44 64.56 2,139,310 +1.17(+1.85%)
Sep 24, 2020 63.42 64.57 61.86 63.39 3,571,474 -0.03(-0.04%)
Sep 23, 2020 65.39 66.35 63.29 63.41 4,736,308 -1.70(-2.62%)
Sep 22, 2020 66.35 67.26 63.80 65.12 3,424,916 -1.57(-2.36%)
Sep 21, 2020 67.83 68.37 65.94 66.69 4,248,558 -3.85(-5.46%)
Sep 18, 2020 70.51 71.52 69.82 70.54 3,274,609 -0.18(-0.25%)
Sep 17, 2020 69.58 72.13 69.23 70.72 3,426,430 -0.18(-0.25%)
Sep 16, 2020 68.36 71.54 67.21 70.90 3,968,530 +2.67(+3.92%)
Sep 15, 2020 69.28 69.57 67.65 68.23 2,870,692 -1.25(-1.80%)
Sep 14, 2020 66.90 69.89 66.75 69.47 3,822,030 +3.34(+5.05%)
Sep 11, 2020 64.70 66.32 64.19 66.13 2,377,178 +1.52(+2.35%)
Sep 10, 2020 66.27 67.53 64.49 64.61 2,821,944 -1.07(-1.63%)
Sep 09, 2020 66.36 66.36 64.96 65.68 2,766,213 +0.20(+0.30%)
Sep 08, 2020 67.35 67.51 65.44 65.49 3,625,014 -3.38(-4.91%)
Sep 04, 2020 67.34 69.32 66.49 68.87 5,384,374 +3.79(+5.82%)
Sep 03, 2020 65.15 66.90 64.27 65.08 2,486,051 +0.51(+0.79%)
Sep 02, 2020 63.66 64.92 63.44 64.57 1,579,704 +0.74(+1.15%)
Sep 01, 2020 63.22 64.64 62.83 63.83 1,637,486 -0.42(-0.65%)
Aug 31, 2020 66.07 66.21 64.18 64.25 3,270,268 -1.95(-2.95%)
Aug 28, 2020 65.20 66.28 64.71 66.21 3,849,296 +1.41(+2.18%)
Aug 27, 2020 61.61 65.11 61.56 64.79 4,188,035 +3.10(+5.02%)
Aug 26, 2020 62.28 62.47 61.19 61.69 1,925,331 -0.59(-0.94%)
Aug 25, 2020 63.62 64.28 61.77 62.28 2,112,516 -0.42(-0.67%)
Aug 24, 2020 59.75 62.77 59.50 62.70 2,809,917 +3.31(+5.58%)
Aug 21, 2020 59.84 60.33 59.00 59.38 1,729,540 -0.44(-0.73%)
Aug 20, 2020 60.06 60.33 59.39 59.82 2,733,724 -1.33(-2.18%)
Aug 19, 2020 61.05 62.24 60.56 61.15 2,681,474 +0.21(+0.35%)
Aug 18, 2020 62.49 62.49 60.80 60.94 2,934,661 -1.23(-1.98%)
Aug 17, 2020 64.48 64.63 62.15 62.17 3,127,685 -2.49(-3.86%)
Aug 14, 2020 62.53 65.12 61.77 64.66 3,176,841 +1.70(+2.71%)
Aug 13, 2020 62.58 63.83 62.18 62.96 3,185,277 -0.47(-0.75%)
Aug 12, 2020 66.08 66.92 62.38 63.43 2,788,348 -1.38(-2.13%)
Aug 11, 2020 64.77 66.90 64.57 64.81 3,380,243 +2.07(+3.29%)
Aug 10, 2020 61.52 63.24 61.43 62.74 2,912,757 +1.55(+2.52%)
Aug 07, 2020 58.56 61.47 57.95 61.20 4,117,785 +2.14(+3.62%)
Aug 06, 2020 59.48 60.69 58.83 59.06 3,099,966 -1.04(-1.73%)
Aug 05, 2020 59.46 60.29 58.96 60.10 2,337,490 +1.33(+2.26%)
Aug 04, 2020 58.73 59.23 58.22 58.77 1,967,709 -0.23(-0.39%)
Aug 03, 2020 59.41 59.95 58.73 59.00 1,928,649 -0.29(-0.49%)
Jul 31, 2020 60.21 60.21 58.31 59.29 2,144,080 -0.97(-1.60%)
Jul 30, 2020 59.96 60.60 58.95 60.26 2,061,013 -1.43(-2.32%)
Jul 29, 2020 59.59 61.72 59.14 61.69 1,937,741 +2.12(+3.56%)
Jul 28, 2020 60.42 61.16 59.44 59.57 3,370,377 -1.52(-2.49%)
Jul 27, 2020 59.92 61.32 58.60 61.09 4,020,818 +0.63(+1.05%)
Jul 24, 2020 60.79 61.13 60.14 60.46 2,361,770 -0.32(-0.52%)
Jul 23, 2020 59.15 61.37 58.87 60.78 4,943,693 +1.25(+2.11%)
Jul 22, 2020 56.21 60.37 56.04 59.52 11,676,461 +1.10(+1.88%)
Jul 21, 2020 57.16 58.60 56.87 58.43 4,757,275 +1.89(+3.34%)
Jul 20, 2020 57.08 57.61 56.19 56.54 3,296,252 -1.07(-1.86%)
Jul 17, 2020 58.88 58.91 57.30 57.61 2,678,782 -1.27(-2.16%)
Jul 16, 2020 58.32 59.98 58.00 58.88 3,184,343 -0.30(-0.50%)
Jul 15, 2020 58.00 59.30 57.23 59.18 3,427,429 +2.79(+4.94%)
Jul 14, 2020 56.85 57.58 55.81 56.39 4,381,230 -0.82(-1.43%)
Jul 13, 2020 57.23 58.65 55.54 57.21 4,098,434 +0.71(+1.25%)
Jul 10, 2020 54.07 56.54 53.78 56.50 3,376,725 +2.28(+4.20%)
Jul 09, 2020 56.68 56.87 53.25 54.22 4,385,730 -2.83(-4.95%)
Jul 08, 2020 55.54 57.11 55.01 57.05 3,322,612 +1.38(+2.47%)
Jul 07, 2020 57.53 57.53 55.52 55.67 3,267,076 -2.55(-4.37%)
Jul 06, 2020 58.62 59.05 57.24 58.22 2,845,384 +1.39(+2.45%)
Jul 02, 2020 57.87 58.78 56.43 56.83 3,633,154 +0.42(+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.