Skip to main content

Capital One Financial (NY: COF )

121.82 +0.60 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 67.81 67.96 65.87 65.95 3,185,979 -2.01(-2.95%)
Aug 28, 2020 66.93 68.03 66.42 67.96 3,750,083 +1.45(+2.18%)
Aug 27, 2020 63.24 66.83 63.19 66.50 4,080,091 +3.18(+5.02%)
Aug 26, 2020 63.93 64.13 62.81 63.32 1,875,707 -0.60(-0.94%)
Aug 25, 2020 65.30 65.98 63.41 63.93 2,058,067 -0.43(-0.67%)
Aug 24, 2020 61.33 64.43 61.07 64.36 2,737,494 +3.40(+5.58%)
Aug 21, 2020 61.42 61.92 60.56 60.95 1,684,962 -0.45(-0.73%)
Aug 20, 2020 61.65 61.93 60.96 61.40 2,663,265 -1.37(-2.18%)
Aug 19, 2020 62.66 63.89 62.16 62.77 2,612,361 +0.22(+0.35%)
Aug 18, 2020 64.14 64.14 62.41 62.55 2,859,022 -1.26(-1.98%)
Aug 17, 2020 66.19 66.34 63.79 63.81 3,047,071 -2.56(-3.86%)
Aug 14, 2020 64.18 66.84 63.40 66.37 3,094,960 +1.75(+2.71%)
Aug 13, 2020 64.24 65.52 63.82 64.62 3,103,178 -0.49(-0.75%)
Aug 12, 2020 67.83 68.69 64.03 65.11 2,716,480 -1.41(-2.13%)
Aug 11, 2020 66.49 68.67 66.28 66.52 3,293,119 +2.12(+3.29%)
Aug 10, 2020 63.15 64.91 63.06 64.40 2,837,683 +1.59(+2.52%)
Aug 07, 2020 60.11 63.09 59.48 62.82 4,011,651 +2.20(+3.62%)
Aug 06, 2020 61.06 62.30 60.39 60.62 3,020,066 -1.07(-1.73%)
Aug 05, 2020 61.03 61.89 60.52 61.69 2,277,243 +1.36(+2.26%)
Aug 04, 2020 60.29 60.80 59.76 60.32 1,916,993 -0.24(-0.39%)
Aug 03, 2020 60.98 61.54 60.29 60.56 1,878,939 -0.30(-0.49%)
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%)
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.