Skip to main content

Capital One Financial (NY: COF )

148.60 +4.09 (+2.83%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 67.61 68.13 66.34 68.02 2,258,351 -0.04(-0.05%)
Oct 29, 2020 66.53 68.52 65.88 68.06 2,741,723 +0.98(+1.46%)
Oct 28, 2020 66.82 68.50 66.57 67.08 3,971,979 -1.85(-2.69%)
Oct 27, 2020 69.59 69.80 68.59 68.93 3,248,688 -0.83(-1.19%)
Oct 26, 2020 71.32 71.45 69.05 69.76 5,491,568 -2.83(-3.90%)
Oct 23, 2020 74.91 75.39 71.50 72.59 8,180,239 -0.94(-1.28%)
Oct 22, 2020 69.54 72.11 69.41 73.53 11,227,009 +4.91(+7.16%)
Oct 21, 2020 71.59 71.86 68.57 68.62 6,124,234 -3.30(-4.59%)
Oct 20, 2020 72.51 73.61 71.81 71.92 2,702,776 +0.14(+0.19%)
Oct 19, 2020 74.25 74.36 71.75 71.78 2,200,865 -1.95(-2.65%)
Oct 16, 2020 73.68 74.35 73.07 73.74 3,857,354 +0.62(+0.85%)
Oct 15, 2020 72.21 73.25 71.51 73.11 3,092,919 -0.10(-0.14%)
Oct 14, 2020 74.17 74.67 73.12 73.21 1,708,012 -0.82(-1.11%)
Oct 13, 2020 73.88 75.08 73.41 74.03 2,125,226 -0.81(-1.08%)
Oct 12, 2020 74.28 75.46 73.82 74.84 2,209,062 +0.49(+0.66%)
Oct 09, 2020 75.62 76.02 73.73 74.35 1,862,549 -0.37(-0.50%)
Oct 08, 2020 73.15 74.82 72.19 74.72 2,191,091 +1.90(+2.61%)
Oct 07, 2020 71.55 73.34 71.55 72.82 2,952,556 +2.43(+3.45%)
Oct 06, 2020 73.53 74.44 70.02 70.39 3,087,998 -2.24(-3.09%)
Oct 05, 2020 70.98 72.80 70.45 72.64 3,262,773 +2.89(+4.14%)
Oct 02, 2020 66.58 70.44 66.11 69.75 2,894,171 +1.87(+2.76%)
Oct 01, 2020 67.93 70.10 66.37 67.88 3,006,148 +1.00(+1.49%)
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%)
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.