Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.56 83.83 79.36 79.81 4,745,462 -1.98(-2.42%)
Nov 27, 2020 83.11 83.48 81.62 81.79 2,295,613 -1.99(-2.38%)
Nov 25, 2020 83.90 84.11 81.69 83.78 3,536,021 -1.36(-1.60%)
Nov 24, 2020 83.45 85.81 82.72 85.14 3,472,767 +3.80(+4.67%)
Nov 23, 2020 79.36 81.79 78.92 81.34 2,387,210 +3.45(+4.43%)
Nov 20, 2020 78.68 79.28 77.38 77.89 3,706,524 -1.31(-1.66%)
Nov 19, 2020 78.97 79.57 77.98 79.21 4,949,637 -0.58(-0.72%)
Nov 18, 2020 82.23 83.31 79.72 79.78 2,876,682 -2.00(-2.45%)
Nov 17, 2020 81.17 82.58 79.67 81.79 1,962,884 -0.79(-0.96%)
Nov 16, 2020 83.87 84.44 81.66 82.58 2,216,039 +1.78(+2.20%)
Nov 13, 2020 78.64 81.33 78.64 80.80 2,446,587 +2.91(+3.73%)
Nov 12, 2020 77.60 78.82 76.91 77.89 2,284,270 -1.02(-1.29%)
Nov 11, 2020 81.16 81.51 78.02 78.91 2,907,047 -1.87(-2.32%)
Nov 10, 2020 81.32 82.58 79.93 80.78 2,831,135 -0.25(-0.31%)
Nov 09, 2020 79.50 84.16 79.01 81.03 6,082,527 +8.56(+11.80%)
Nov 06, 2020 73.69 74.36 71.87 72.48 2,746,388 -0.77(-1.06%)
Nov 05, 2020 71.16 73.73 70.92 73.25 2,464,561 +2.93(+4.17%)
Nov 04, 2020 70.73 72.40 67.99 70.32 3,426,551 -1.88(-2.60%)
Nov 03, 2020 71.93 73.37 71.51 72.20 2,853,339 +1.76(+2.50%)
Nov 02, 2020 69.48 70.94 68.89 70.44 2,795,115 +2.42(+3.56%)
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%)
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.