Skip to main content

Capital One Financial (NY: COF )

148.42 +3.91 (+2.71%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 62.00 63.03 59.74 59.79 9,122,305 -4.61(-7.15%)
Apr 29, 2020 64.27 65.98 61.89 64.39 14,457,285 +5.54(+9.41%)
Apr 28, 2020 58.06 59.93 57.39 58.85 8,481,802 +4.21(+7.70%)
Apr 27, 2020 52.51 54.89 52.51 54.64 6,575,481 +2.81(+5.41%)
Apr 24, 2020 50.57 52.88 49.86 51.84 9,945,397 +3.27(+6.73%)
Apr 23, 2020 47.54 49.44 47.54 48.57 5,696,538 +1.01(+2.12%)
Apr 22, 2020 49.08 49.33 47.09 47.56 5,234,222 +0.33(+0.70%)
Apr 21, 2020 47.44 49.33 46.94 47.23 5,625,216 -2.50(-5.03%)
Apr 20, 2020 48.36 51.25 47.49 49.73 4,318,280 -0.70(-1.39%)
Apr 17, 2020 48.90 50.92 48.74 50.43 5,702,179 +4.27(+9.24%)
Apr 16, 2020 48.32 48.32 45.61 46.17 5,339,074 -2.39(-4.92%)
Apr 15, 2020 47.55 48.79 45.95 48.56 6,520,490 -2.53(-4.95%)
Apr 14, 2020 53.55 54.15 50.08 51.09 5,192,554 -1.07(-2.05%)
Apr 13, 2020 55.39 55.44 51.40 52.16 5,040,207 -3.33(-6.01%)
Apr 09, 2020 56.09 58.14 54.67 55.49 8,268,929 +3.13(+5.98%)
Apr 08, 2020 50.23 52.70 49.51 52.36 5,655,161 +3.52(+7.20%)
Apr 07, 2020 50.49 53.89 48.70 48.85 6,586,562 +3.22(+7.06%)
Apr 06, 2020 42.73 46.32 42.27 45.62 6,328,590 +6.60(+16.92%)
Apr 03, 2020 40.42 40.52 36.84 39.02 6,955,766 -1.53(-3.78%)
Apr 02, 2020 40.39 42.34 39.77 40.56 5,912,274 -0.69(-1.68%)
Apr 01, 2020 42.86 43.05 40.62 41.25 7,960,114 -5.30(-11.38%)
Mar 31, 2020 48.90 49.64 46.16 46.55 5,724,289 -3.19(-6.40%)
Mar 30, 2020 50.40 50.77 48.30 49.73 4,163,288 -1.32(-2.59%)
Mar 27, 2020 50.42 52.70 48.64 51.05 4,757,629 -2.37(-4.44%)
Mar 26, 2020 51.30 56.68 50.28 53.43 6,527,958 +5.11(+10.57%)
Mar 25, 2020 48.57 50.78 46.21 48.32 5,924,174 +1.32(+2.81%)
Mar 24, 2020 42.89 47.40 42.48 47.00 6,014,441 +7.42(+18.75%)
Mar 23, 2020 40.06 41.49 38.80 39.58 7,280,014 -1.98(-4.75%)
Mar 20, 2020 44.31 44.59 40.24 41.55 8,706,975 -1.15(-2.70%)
Mar 19, 2020 39.77 44.16 36.72 42.71 9,811,427 +1.81(+4.42%)
Mar 18, 2020 45.87 46.47 35.08 40.90 13,159,203 -8.88(-17.84%)
Mar 17, 2020 52.10 52.76 47.37 49.78 11,346,693 -1.41(-2.76%)
Mar 16, 2020 56.32 59.22 51.18 51.19 7,107,898 -16.05(-23.87%)
Mar 13, 2020 63.70 67.38 61.20 67.25 6,243,454 +8.50(+14.47%)
Mar 12, 2020 60.89 63.07 56.39 58.74 7,625,453 -7.19(-10.91%)
Mar 11, 2020 70.13 70.50 65.17 65.93 5,817,202 -6.40(-8.84%)
Mar 10, 2020 70.64 72.33 67.97 72.33 6,735,511 +4.87(+7.23%)
Mar 09, 2020 69.40 71.21 65.60 67.46 5,285,474 -8.51(-11.20%)
Mar 06, 2020 75.40 76.98 74.37 75.97 4,500,911 -2.58(-3.28%)
Mar 05, 2020 79.40 80.36 77.46 78.55 3,774,622 -3.92(-4.76%)
Mar 04, 2020 81.20 82.61 79.17 82.47 3,128,380 +2.69(+3.37%)
Mar 03, 2020 83.92 85.44 78.76 79.78 5,073,510 -4.66(-5.52%)
Mar 02, 2020 81.76 84.49 80.25 84.44 4,452,941 +2.96(+3.64%)
Feb 28, 2020 79.25 81.52 78.12 81.48 6,622,899 -0.84(-1.02%)
Feb 27, 2020 83.11 85.95 81.79 82.32 4,629,019 -3.37(-3.93%)
Feb 26, 2020 87.03 87.93 85.65 85.69 2,991,497 +0.04(+0.04%)
Feb 25, 2020 90.95 90.97 85.10 85.65 4,873,973 -5.04(-5.56%)
Feb 24, 2020 90.08 91.47 89.55 90.69 2,732,691 -2.69(-2.88%)
Feb 21, 2020 94.64 94.91 92.98 93.38 2,994,505 -2.21(-2.31%)
Feb 20, 2020 93.47 96.58 93.47 95.59 2,451,202 -0.55(-0.58%)
Feb 19, 2020 95.45 96.34 94.94 96.14 2,230,975 +1.02(+1.08%)
Feb 18, 2020 94.29 95.35 93.99 95.12 2,177,129 +0.36(+0.38%)
Feb 14, 2020 94.97 95.30 94.37 94.76 1,377,396 -0.13(-0.14%)
Feb 13, 2020 94.77 95.08 94.19 94.89 2,187,561 -0.02(-0.02%)
Feb 12, 2020 95.30 95.65 94.61 94.90 1,914,986 +0.37(+0.39%)
Feb 11, 2020 94.72 95.77 94.45 94.53 2,309,441 +0.42(+0.44%)
Feb 10, 2020 93.51 94.12 93.15 94.12 1,553,293 +0.14(+0.15%)
Feb 07, 2020 94.52 94.97 93.73 93.98 1,777,097 -1.22(-1.28%)
Feb 06, 2020 97.05 97.48 95.11 95.20 1,965,700 -1.12(-1.16%)
Feb 05, 2020 94.81 96.41 94.81 96.32 2,605,865 +2.80(+2.99%)
Feb 04, 2020 93.42 94.31 93.23 93.53 1,692,940 +1.79(+1.95%)
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.