Skip to main content

Capital One Financial (NY: COF )

148.65 +4.14 (+2.86%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 60.22 60.22 58.32 59.30 2,143,806 -0.97(-1.60%)
Jul 30, 2020 59.97 60.61 58.96 60.26 2,060,749 -1.43(-2.32%)
Jul 29, 2020 59.59 61.72 59.15 61.70 1,937,493 +2.12(+3.56%)
Jul 28, 2020 60.43 61.17 59.45 59.58 3,369,946 -1.52(-2.49%)
Jul 27, 2020 59.93 61.32 58.61 61.10 4,020,303 +0.63(+1.05%)
Jul 24, 2020 60.79 61.14 60.15 60.47 2,361,468 -0.32(-0.52%)
Jul 23, 2020 59.16 61.38 58.88 60.78 4,943,060 +1.25(+2.11%)
Jul 22, 2020 56.22 60.38 56.04 59.53 11,674,967 +1.10(+1.88%)
Jul 21, 2020 57.17 58.61 56.88 58.43 4,756,666 +1.89(+3.34%)
Jul 20, 2020 57.09 57.61 56.20 56.55 3,295,830 -1.07(-1.86%)
Jul 17, 2020 58.89 58.92 57.31 57.61 2,678,439 -1.27(-2.16%)
Jul 16, 2020 58.33 59.98 58.01 58.89 3,183,936 -0.30(-0.50%)
Jul 15, 2020 58.01 59.31 57.23 59.19 3,426,990 +2.79(+4.94%)
Jul 14, 2020 56.85 57.59 55.82 56.40 4,380,669 -0.82(-1.43%)
Jul 13, 2020 57.23 58.66 55.54 57.22 4,097,909 +0.71(+1.25%)
Jul 10, 2020 54.07 56.55 53.79 56.51 3,376,293 +2.28(+4.20%)
Jul 09, 2020 56.69 56.88 53.26 54.23 4,385,169 -2.83(-4.95%)
Jul 08, 2020 55.54 57.12 55.02 57.06 3,322,187 +1.38(+2.47%)
Jul 07, 2020 57.54 57.54 55.52 55.68 3,266,658 -2.55(-4.37%)
Jul 06, 2020 58.63 59.06 57.24 58.23 2,845,019 +1.39(+2.45%)
Jul 02, 2020 57.88 58.79 56.43 56.83 3,632,689 +0.42(+0.74%)
Jul 01, 2020 58.41 59.72 55.92 56.42 3,661,756 -1.76(-3.02%)
Jun 30, 2020 57.70 58.90 57.30 58.17 4,369,775 +0.20(+0.34%)
Jun 29, 2020 57.48 58.53 56.47 57.98 3,724,298 +1.13(+1.99%)
Jun 26, 2020 60.91 60.91 56.55 56.84 9,380,672 -5.46(-8.77%)
Jun 25, 2020 60.28 62.63 59.52 62.31 4,580,672 +1.47(+2.41%)
Jun 24, 2020 63.61 63.61 60.40 60.84 4,012,156 -3.82(-5.91%)
Jun 23, 2020 64.66 65.24 63.96 64.66 2,546,656 +1.18(+1.86%)
Jun 22, 2020 63.74 65.20 63.11 63.48 4,085,443 +0.21(+0.34%)
Jun 19, 2020 66.62 66.62 62.56 63.27 6,472,519 -1.78(-2.73%)
Jun 18, 2020 65.50 66.61 64.52 65.04 3,853,921 -1.38(-2.08%)
Jun 17, 2020 68.39 68.73 66.19 66.43 3,175,667 -1.98(-2.89%)
Jun 16, 2020 69.78 70.04 65.45 68.41 5,767,549 +2.26(+3.41%)
Jun 15, 2020 61.81 67.10 61.48 66.15 4,352,251 +0.50(+0.76%)
Jun 12, 2020 65.30 65.71 62.35 65.65 5,565,827 +4.19(+6.82%)
Jun 11, 2020 62.00 65.21 61.36 61.45 6,916,159 -5.28(-7.91%)
Jun 10, 2020 72.34 72.85 66.73 66.73 8,380,693 -6.20(-8.50%)
Jun 09, 2020 71.57 73.74 71.05 72.93 4,166,793 -1.42(-1.91%)
Jun 08, 2020 75.50 76.35 73.37 74.35 7,555,118 +0.91(+1.24%)
Jun 05, 2020 78.69 79.20 72.77 73.44 8,122,685 +1.74(+2.42%)
Jun 04, 2020 68.75 71.71 67.59 71.70 4,699,934 +2.61(+3.78%)
Jun 03, 2020 67.82 69.86 67.25 69.09 6,129,408 +3.20(+4.85%)
Jun 02, 2020 65.25 67.36 64.45 65.90 5,980,744 +1.78(+2.77%)
Jun 01, 2020 63.75 65.32 63.08 64.12 4,953,628 +0.88(+1.40%)
May 29, 2020 62.27 64.13 61.17 63.24 9,873,990 -0.46(-0.73%)
May 28, 2020 66.84 66.96 63.09 63.70 6,628,327 -2.17(-3.30%)
May 27, 2020 65.31 66.33 63.03 65.88 6,402,846 +4.72(+7.72%)
May 26, 2020 59.72 62.04 59.08 61.16 5,564,842 +5.20(+9.28%)
May 22, 2020 56.53 57.03 55.41 55.96 3,922,546 -0.66(-1.17%)
May 21, 2020 57.06 57.66 56.08 56.62 2,999,917 -0.52(-0.91%)
May 20, 2020 57.39 58.41 56.61 57.14 5,328,293 +1.14(+2.04%)
May 19, 2020 58.11 58.56 55.92 56.00 5,010,710 -2.93(-4.97%)
May 18, 2020 58.01 59.46 57.18 58.93 5,092,922 +4.99(+9.25%)
May 15, 2020 54.03 55.25 53.21 53.93 3,615,043 -1.05(-1.91%)
May 14, 2020 48.89 54.98 48.25 54.98 9,030,132 +4.82(+9.62%)
May 13, 2020 53.00 53.34 49.84 50.16 6,072,097 -3.84(-7.11%)
May 12, 2020 55.77 56.90 53.93 54.00 5,887,266 -1.30(-2.35%)
May 11, 2020 56.70 56.70 54.40 55.30 4,759,014 -2.51(-4.34%)
May 08, 2020 57.55 58.06 56.79 57.81 3,232,870 +1.65(+2.95%)
May 07, 2020 55.03 57.73 55.03 56.16 4,565,718 +2.15(+3.98%)
May 06, 2020 56.80 57.13 53.83 54.00 4,623,172 -2.28(-4.05%)
May 05, 2020 59.44 59.95 55.92 56.28 9,682,707 -0.58(-1.02%)
May 04, 2020 54.94 57.60 53.80 56.87 9,067,834 +0.01(+0.02%)
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.