Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 61.80 61.80 59.85 60.86 2,088,818 -0.99(-1.60%)
Jul 30, 2020 61.54 62.20 60.51 61.85 2,007,891 -1.47(-2.32%)
Jul 29, 2020 61.16 63.35 60.71 63.32 1,887,797 +2.17(+3.56%)
Jul 28, 2020 62.02 62.78 61.01 61.14 3,283,508 -1.56(-2.49%)
Jul 27, 2020 61.51 62.94 60.15 62.71 3,917,184 +0.65(+1.05%)
Jul 24, 2020 62.39 62.75 61.74 62.06 2,300,897 -0.32(-0.52%)
Jul 23, 2020 60.72 62.99 60.43 62.38 4,816,272 +1.29(+2.11%)
Jul 22, 2020 57.70 61.96 57.52 61.10 11,375,508 +1.13(+1.88%)
Jul 21, 2020 58.67 60.15 58.38 59.97 4,634,660 +1.94(+3.34%)
Jul 20, 2020 58.59 59.13 57.68 58.03 3,211,293 -1.10(-1.86%)
Jul 17, 2020 60.44 60.47 58.82 59.13 2,609,739 -1.31(-2.16%)
Jul 16, 2020 59.87 61.56 59.53 60.44 3,102,269 -0.31(-0.50%)
Jul 15, 2020 59.53 60.87 58.74 60.74 3,339,089 +2.86(+4.94%)
Jul 14, 2020 58.35 59.10 57.29 57.88 4,268,307 -0.84(-1.43%)
Jul 13, 2020 58.74 60.20 57.00 58.72 3,992,799 +0.73(+1.25%)
Jul 10, 2020 55.50 58.03 55.20 58.00 3,289,692 +2.34(+4.20%)
Jul 09, 2020 58.18 58.38 54.66 55.66 4,272,691 -2.90(-4.95%)
Jul 08, 2020 57.00 58.63 56.47 58.56 3,236,974 +1.41(+2.47%)
Jul 07, 2020 59.06 59.06 56.99 57.15 3,182,869 -2.61(-4.37%)
Jul 06, 2020 60.17 60.61 58.75 59.76 2,772,046 +1.43(+2.45%)
Jul 02, 2020 59.40 60.33 57.92 58.33 3,539,512 +0.43(+0.74%)
Jul 01, 2020 59.95 61.29 57.40 57.90 3,567,834 -1.80(-3.02%)
Jun 30, 2020 59.22 60.45 58.81 59.70 4,257,692 +0.20(+0.34%)
Jun 29, 2020 58.99 60.08 57.96 59.50 3,628,772 +1.16(+1.99%)
Jun 26, 2020 62.52 62.52 58.03 58.34 9,140,062 -5.61(-8.77%)
Jun 25, 2020 61.87 64.28 61.09 63.95 4,463,180 +1.51(+2.41%)
Jun 24, 2020 65.28 65.28 61.99 62.44 3,909,246 -3.92(-5.91%)
Jun 23, 2020 66.36 66.95 65.65 66.36 2,481,336 +1.21(+1.86%)
Jun 22, 2020 65.42 66.92 64.77 65.15 3,980,653 +0.22(+0.34%)
Jun 19, 2020 68.37 68.37 64.21 64.93 6,306,502 -1.82(-2.73%)
Jun 18, 2020 67.22 68.37 66.22 66.75 3,755,069 -1.42(-2.08%)
Jun 17, 2020 70.19 70.54 67.94 68.17 3,094,212 -2.03(-2.89%)
Jun 16, 2020 71.62 71.89 67.17 70.21 5,619,613 +2.32(+3.41%)
Jun 15, 2020 63.43 68.87 63.10 67.89 4,240,618 +0.52(+0.76%)
Jun 12, 2020 67.02 67.44 63.99 67.37 5,423,065 +4.30(+6.82%)
Jun 11, 2020 63.63 66.92 62.98 63.07 6,738,762 -5.42(-7.91%)
Jun 10, 2020 74.24 74.77 68.49 68.49 8,165,732 -6.36(-8.50%)
Jun 09, 2020 73.46 75.68 72.92 74.85 4,059,916 -1.46(-1.91%)
Jun 08, 2020 77.48 78.36 75.30 76.31 7,361,333 +0.93(+1.24%)
Jun 05, 2020 80.77 81.29 74.69 75.38 7,914,342 +1.78(+2.42%)
Jun 04, 2020 70.56 73.60 69.37 73.59 4,579,383 +2.68(+3.78%)
Jun 03, 2020 69.61 71.70 69.02 70.91 5,972,191 +3.28(+4.85%)
Jun 02, 2020 66.97 69.14 66.14 67.63 5,827,340 +1.82(+2.77%)
Jun 01, 2020 65.43 67.04 64.75 65.81 4,826,569 +0.91(+1.40%)
May 29, 2020 63.91 65.82 62.78 64.90 9,620,726 -0.48(-0.73%)
May 28, 2020 68.60 68.72 64.75 65.38 6,458,313 -2.23(-3.30%)
May 27, 2020 67.03 68.08 64.69 67.61 6,238,615 +4.85(+7.72%)
May 26, 2020 61.29 63.67 60.64 62.77 5,422,106 +5.33(+9.28%)
May 22, 2020 58.02 58.53 56.87 57.43 3,821,935 -0.68(-1.17%)
May 21, 2020 58.56 59.18 57.56 58.11 2,922,970 -0.53(-0.91%)
May 20, 2020 58.90 59.95 58.10 58.65 5,191,624 +1.17(+2.04%)
May 19, 2020 59.64 60.10 57.40 57.47 4,882,188 -3.00(-4.97%)
May 18, 2020 59.53 61.03 58.68 60.48 4,962,290 +5.12(+9.25%)
May 15, 2020 55.45 56.71 54.61 55.35 3,522,319 -1.08(-1.91%)
May 14, 2020 50.17 56.43 49.52 56.43 8,798,512 +4.95(+9.62%)
May 13, 2020 54.39 54.74 51.16 51.48 5,916,350 -3.94(-7.11%)
May 12, 2020 57.23 58.40 55.35 55.42 5,736,260 -1.34(-2.35%)
May 11, 2020 58.20 58.20 55.83 56.76 4,636,947 -2.58(-4.34%)
May 08, 2020 59.06 59.59 58.28 59.33 3,149,948 +1.70(+2.95%)
May 07, 2020 56.48 59.25 56.48 57.63 4,448,609 +2.21(+3.98%)
May 06, 2020 58.30 58.64 55.25 55.43 4,504,590 -2.34(-4.05%)
May 05, 2020 61.01 61.53 57.40 57.77 9,434,349 -0.60(-1.02%)
May 04, 2020 56.38 59.11 55.22 58.36 8,835,248 +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.