Skip to main content

Capital One Financial (NY: COF )

117.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 86.19 86.47 81.87 82.33 4,600,379 -2.04(-2.42%)
Nov 27, 2020 85.73 86.12 84.19 84.37 2,225,429 -2.06(-2.38%)
Nov 25, 2020 86.55 86.76 84.27 86.42 3,427,915 -1.40(-1.60%)
Nov 24, 2020 86.08 88.52 85.33 87.83 3,366,594 +3.92(+4.67%)
Nov 23, 2020 81.87 84.37 81.41 83.91 2,314,226 +3.56(+4.43%)
Nov 20, 2020 81.17 81.78 79.82 80.35 3,593,204 -1.36(-1.66%)
Nov 19, 2020 81.46 82.08 80.44 81.70 4,798,312 -0.60(-0.72%)
Nov 18, 2020 84.82 85.93 82.23 82.30 2,788,733 -2.07(-2.45%)
Nov 17, 2020 83.73 85.18 82.19 84.37 1,902,873 -0.82(-0.96%)
Nov 16, 2020 86.51 87.11 84.23 85.18 2,148,288 +1.84(+2.20%)
Nov 13, 2020 81.12 83.90 81.12 83.35 2,371,787 +3.00(+3.73%)
Nov 12, 2020 80.05 81.31 79.34 80.35 2,214,433 -1.05(-1.29%)
Nov 11, 2020 83.72 84.08 80.48 81.40 2,818,170 -1.93(-2.32%)
Nov 10, 2020 83.89 85.18 82.45 83.33 2,744,578 -0.26(-0.31%)
Nov 09, 2020 82.01 86.81 81.50 83.59 5,896,566 +8.83(+11.80%)
Nov 06, 2020 76.01 76.71 74.13 74.76 2,662,423 -0.80(-1.06%)
Nov 05, 2020 73.40 76.05 73.16 75.56 2,389,212 +3.02(+4.17%)
Nov 04, 2020 72.96 74.69 70.14 72.54 3,321,792 -1.94(-2.60%)
Nov 03, 2020 74.20 75.69 73.77 74.48 2,766,105 +1.81(+2.50%)
Nov 02, 2020 71.67 73.18 71.06 72.66 2,709,661 +2.50(+3.56%)
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%)
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.