Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 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%)
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.