Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 67.16 68.27 64.71 64.76 8,421,629 -4.99(-7.15%)
Apr 29, 2020 69.62 71.47 67.04 69.75 13,346,834 +6.00(+9.41%)
Apr 28, 2020 62.89 64.92 62.16 63.75 7,830,322 +4.56(+7.70%)
Apr 27, 2020 56.88 59.46 56.88 59.19 6,070,424 +3.04(+5.41%)
Apr 24, 2020 54.78 57.28 54.01 56.15 9,181,500 +3.54(+6.73%)
Apr 23, 2020 51.50 53.55 51.50 52.61 5,258,992 +1.09(+2.12%)
Apr 22, 2020 53.16 53.43 51.01 51.52 4,832,186 +0.36(+0.70%)
Apr 21, 2020 51.39 53.43 50.84 51.16 5,193,148 -2.71(-5.03%)
Apr 20, 2020 52.38 55.51 51.44 53.87 3,986,597 -0.76(-1.39%)
Apr 17, 2020 52.97 55.16 52.80 54.63 5,264,200 +4.62(+9.24%)
Apr 16, 2020 52.34 52.34 49.41 50.01 4,928,985 -2.59(-4.92%)
Apr 15, 2020 51.51 52.85 49.77 52.60 6,019,657 -2.74(-4.95%)
Apr 14, 2020 58.00 58.65 54.25 55.34 4,793,719 -1.16(-2.05%)
Apr 13, 2020 60.00 60.05 55.68 56.50 4,653,073 -3.61(-6.01%)
Apr 09, 2020 60.76 62.98 59.22 60.11 7,633,800 +3.39(+5.98%)
Apr 08, 2020 54.41 57.08 53.63 56.72 5,220,793 +3.81(+7.20%)
Apr 07, 2020 54.69 58.37 52.75 52.91 6,080,654 +3.49(+7.06%)
Apr 06, 2020 46.28 50.17 45.79 49.42 5,842,497 +7.15(+16.92%)
Apr 03, 2020 43.78 43.89 39.90 42.27 6,421,500 -1.66(-3.78%)
Apr 02, 2020 43.75 45.86 43.08 43.93 5,458,158 -0.75(-1.68%)
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.