Skip to main content

Capital One Financial (NY: COF )

118.58 +3.58 (+3.11%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.74 70.28 68.43 70.17 2,189,307 -0.04(-0.05%)
Oct 29, 2020 68.63 70.68 67.96 70.20 2,657,901 +1.01(+1.46%)
Oct 28, 2020 68.93 70.66 68.67 69.20 3,850,545 -1.91(-2.69%)
Oct 27, 2020 71.79 72.00 70.75 71.11 3,149,367 -0.85(-1.19%)
Oct 26, 2020 73.57 73.70 71.23 71.96 5,323,676 -2.92(-3.90%)
Oct 23, 2020 77.27 77.77 73.76 74.88 7,930,147 -0.97(-1.28%)
Oct 22, 2020 71.73 74.38 71.60 75.85 10,883,769 +5.07(+7.16%)
Oct 21, 2020 73.84 74.12 70.73 70.78 5,937,000 -3.41(-4.59%)
Oct 20, 2020 74.79 75.94 74.07 74.19 2,620,145 +0.14(+0.19%)
Oct 19, 2020 76.59 76.70 74.02 74.04 2,133,579 -2.02(-2.65%)
Oct 16, 2020 76.00 76.69 75.38 76.06 3,739,425 +0.64(+0.85%)
Oct 15, 2020 74.49 75.56 73.77 75.42 2,998,361 -0.11(-0.14%)
Oct 14, 2020 76.51 77.02 75.43 75.52 1,655,793 -0.84(-1.11%)
Oct 13, 2020 76.21 77.45 75.72 76.37 2,060,252 -0.84(-1.08%)
Oct 12, 2020 76.63 77.84 76.15 77.20 2,141,525 +0.51(+0.66%)
Oct 09, 2020 78.01 78.41 76.05 76.69 1,805,606 -0.38(-0.50%)
Oct 08, 2020 75.46 77.18 74.47 77.08 2,124,103 +1.96(+2.61%)
Oct 07, 2020 73.80 75.65 73.80 75.12 2,862,288 +2.51(+3.45%)
Oct 06, 2020 75.85 76.79 72.23 72.61 2,993,589 -2.31(-3.09%)
Oct 05, 2020 73.22 75.09 72.67 74.93 3,163,021 +2.98(+4.14%)
Oct 02, 2020 68.68 72.66 68.20 71.95 2,805,688 +1.93(+2.76%)
Oct 01, 2020 70.07 72.31 68.47 70.02 2,914,242 +1.03(+1.49%)
Sep 30, 2020 68.16 70.61 67.91 68.99 2,872,161 +1.35(+2.00%)
Sep 29, 2020 68.35 68.78 66.97 67.64 2,239,971 -0.84(-1.23%)
Sep 28, 2020 68.31 69.49 67.18 68.49 1,785,517 +1.89(+2.84%)
Sep 25, 2020 64.54 67.05 64.41 66.59 2,073,905 +1.21(+1.85%)
Sep 24, 2020 65.42 66.60 63.81 65.38 3,462,285 -0.03(-0.04%)
Sep 23, 2020 67.45 68.45 65.29 65.41 4,591,506 -1.76(-2.62%)
Sep 22, 2020 68.45 69.38 65.82 67.17 3,320,208 -1.62(-2.36%)
Sep 21, 2020 69.96 70.53 68.02 68.79 4,118,669 -3.97(-5.46%)
Sep 18, 2020 72.74 73.78 72.02 72.77 3,174,496 -0.18(-0.25%)
Sep 17, 2020 71.78 74.41 71.41 72.95 3,321,675 -0.18(-0.25%)
Sep 16, 2020 70.52 73.79 69.33 73.13 3,847,202 +2.76(+3.92%)
Sep 15, 2020 71.46 71.76 69.78 70.38 2,782,927 -1.29(-1.80%)
Sep 14, 2020 69.01 72.09 68.86 71.66 3,705,180 +3.45(+5.05%)
Sep 11, 2020 66.74 68.41 66.22 68.22 2,304,501 +1.56(+2.35%)
Sep 10, 2020 68.36 69.66 66.53 66.65 2,735,670 -1.10(-1.63%)
Sep 09, 2020 68.46 68.46 67.01 67.76 2,681,642 +0.20(+0.30%)
Sep 08, 2020 69.47 69.64 67.51 67.55 3,514,187 -3.49(-4.91%)
Sep 04, 2020 69.46 71.51 68.59 71.04 5,219,759 +3.91(+5.82%)
Sep 03, 2020 67.21 69.01 66.30 67.13 2,410,046 +0.53(+0.79%)
Sep 02, 2020 65.67 66.97 65.44 66.60 1,531,408 +0.76(+1.15%)
Sep 01, 2020 65.21 66.68 64.81 65.85 1,587,424 -0.43(-0.65%)
Aug 31, 2020 68.15 68.29 66.20 66.28 3,170,287 -2.02(-2.95%)
Aug 28, 2020 67.26 68.37 66.75 68.29 3,731,613 +1.46(+2.18%)
Aug 27, 2020 63.55 67.16 63.50 66.83 4,059,996 +3.20(+5.02%)
Aug 26, 2020 64.24 64.44 63.12 63.64 1,866,469 -0.60(-0.94%)
Aug 25, 2020 65.62 66.31 63.72 64.24 2,047,930 -0.43(-0.67%)
Aug 24, 2020 61.63 64.75 61.38 64.67 2,724,011 +3.42(+5.58%)
Aug 21, 2020 61.73 62.23 60.86 61.26 1,676,663 -0.45(-0.73%)
Aug 20, 2020 61.96 62.23 61.27 61.71 2,650,147 -1.37(-2.18%)
Aug 19, 2020 62.97 64.20 62.47 63.08 2,599,494 +0.22(+0.35%)
Aug 18, 2020 64.46 64.46 62.72 62.86 2,844,940 -1.27(-1.98%)
Aug 17, 2020 66.52 66.67 64.11 64.13 3,032,064 -2.57(-3.86%)
Aug 14, 2020 64.50 67.17 63.71 66.70 3,079,716 +1.76(+2.71%)
Aug 13, 2020 64.56 65.85 64.14 64.94 3,087,894 -0.49(-0.75%)
Aug 12, 2020 68.17 69.03 64.35 65.43 2,703,101 -1.42(-2.13%)
Aug 11, 2020 66.81 69.01 66.60 66.85 3,276,900 +2.13(+3.29%)
Aug 10, 2020 63.46 65.23 63.37 64.72 2,823,707 +1.59(+2.52%)
Aug 07, 2020 60.41 63.41 59.78 63.13 3,991,893 +2.21(+3.62%)
Aug 06, 2020 61.36 62.61 60.69 60.92 3,005,192 -1.07(-1.73%)
Aug 05, 2020 61.33 62.19 60.82 61.99 2,266,026 +1.37(+2.26%)
Aug 04, 2020 60.58 61.10 60.06 60.62 1,907,551 -0.24(-0.39%)
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.