Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.69 58.89 57.29 58.17 4,370,335 +0.20(+0.34%)
Jun 29, 2020 57.47 58.53 56.46 57.97 3,724,775 +1.13(+1.99%)
Jun 26, 2020 60.91 60.91 56.54 56.84 9,381,873 -5.46(-8.77%)
Jun 25, 2020 60.27 62.63 59.51 62.30 4,581,258 +1.47(+2.41%)
Jun 24, 2020 63.60 63.60 60.40 60.83 4,012,670 -3.82(-5.91%)
Jun 23, 2020 64.65 65.23 63.95 64.65 2,546,982 +1.18(+1.86%)
Jun 22, 2020 63.73 65.19 63.10 63.47 4,085,966 +0.21(+0.34%)
Jun 19, 2020 66.61 66.61 62.55 63.26 6,473,348 -1.78(-2.73%)
Jun 18, 2020 65.49 66.60 64.51 65.03 3,854,414 -1.38(-2.08%)
Jun 17, 2020 68.38 68.72 66.18 66.42 3,176,073 -1.98(-2.89%)
Jun 16, 2020 69.77 70.03 65.44 68.40 5,768,287 +2.26(+3.41%)
Jun 15, 2020 61.80 67.10 61.47 66.14 4,352,809 +0.50(+0.76%)
Jun 12, 2020 65.29 65.70 62.34 65.64 5,566,539 +4.19(+6.82%)
Jun 11, 2020 61.99 65.20 61.35 61.45 6,917,044 -5.28(-7.91%)
Jun 10, 2020 72.33 72.84 66.72 66.72 8,381,766 -6.20(-8.50%)
Jun 09, 2020 71.57 73.73 71.05 72.92 4,167,326 -1.42(-1.91%)
Jun 08, 2020 75.49 76.34 73.36 74.34 7,556,086 +0.91(+1.24%)
Jun 05, 2020 78.68 79.19 72.76 73.43 8,123,725 +1.74(+2.42%)
Jun 04, 2020 68.74 71.70 67.58 71.70 4,700,536 +2.61(+3.78%)
Jun 03, 2020 67.81 69.86 67.24 69.08 6,130,193 +3.20(+4.85%)
Jun 02, 2020 65.25 67.36 64.44 65.89 5,981,509 +1.78(+2.77%)
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.