Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.50 58.69 57.10 57.97 4,385,115 +0.19(+0.34%)
Jun 29, 2020 57.27 58.33 56.27 57.77 3,737,372 +1.13(+1.99%)
Jun 26, 2020 60.70 60.70 56.35 56.64 9,413,602 -5.45(-8.77%)
Jun 25, 2020 60.07 62.41 59.31 62.09 4,596,752 +1.46(+2.41%)
Jun 24, 2020 63.39 63.39 60.19 60.63 4,026,240 -3.81(-5.91%)
Jun 23, 2020 64.43 65.01 63.74 64.43 2,555,596 +1.18(+1.86%)
Jun 22, 2020 63.52 64.97 62.89 63.26 4,099,785 +0.21(+0.34%)
Jun 19, 2020 66.39 66.39 62.34 63.04 6,495,241 -1.77(-2.73%)
Jun 18, 2020 65.27 66.38 64.29 64.81 3,867,450 -1.38(-2.08%)
Jun 17, 2020 68.15 68.49 65.96 66.19 3,186,815 -1.97(-2.89%)
Jun 16, 2020 69.54 69.80 65.22 68.17 5,787,795 +2.25(+3.41%)
Jun 15, 2020 61.59 66.87 61.27 65.92 4,367,530 +0.50(+0.76%)
Jun 12, 2020 65.07 65.48 62.13 65.42 5,585,365 +4.18(+6.82%)
Jun 11, 2020 61.78 64.98 61.15 61.24 6,940,437 -5.26(-7.91%)
Jun 10, 2020 72.08 72.59 66.50 66.50 8,410,113 -6.18(-8.50%)
Jun 09, 2020 71.32 73.48 70.81 72.68 4,181,420 -1.42(-1.91%)
Jun 08, 2020 75.23 76.08 73.11 74.09 7,581,640 +0.91(+1.24%)
Jun 05, 2020 78.42 78.92 72.52 73.19 8,151,199 +1.73(+2.42%)
Jun 04, 2020 68.51 71.46 67.35 71.45 4,716,433 +2.60(+3.78%)
Jun 03, 2020 67.58 69.62 67.02 68.85 6,150,925 +3.19(+4.85%)
Jun 02, 2020 65.03 67.13 64.22 65.67 6,001,739 +1.77(+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.