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 (%)
Nov 30, 2020 83.56 83.83 79.36 79.81 4,745,462 -1.98(-2.42%)
Nov 27, 2020 83.11 83.48 81.62 81.79 2,295,613 -1.99(-2.38%)
Nov 25, 2020 83.90 84.11 81.69 83.78 3,536,021 -1.36(-1.60%)
Nov 24, 2020 83.45 85.81 82.72 85.14 3,472,767 +3.80(+4.67%)
Nov 23, 2020 79.36 81.79 78.92 81.34 2,387,210 +3.45(+4.43%)
Nov 20, 2020 78.68 79.28 77.38 77.89 3,706,524 -1.31(-1.66%)
Nov 19, 2020 78.97 79.57 77.98 79.21 4,949,637 -0.58(-0.72%)
Nov 18, 2020 82.23 83.31 79.72 79.78 2,876,682 -2.00(-2.45%)
Nov 17, 2020 81.17 82.58 79.67 81.79 1,962,884 -0.79(-0.96%)
Nov 16, 2020 83.87 84.44 81.66 82.58 2,216,039 +1.78(+2.20%)
Nov 13, 2020 78.64 81.33 78.64 80.80 2,446,587 +2.91(+3.73%)
Nov 12, 2020 77.60 78.82 76.91 77.89 2,284,270 -1.02(-1.29%)
Nov 11, 2020 81.16 81.51 78.02 78.91 2,907,047 -1.87(-2.32%)
Nov 10, 2020 81.32 82.58 79.93 80.78 2,831,135 -0.25(-0.31%)
Nov 09, 2020 79.50 84.16 79.01 81.03 6,082,527 +8.56(+11.80%)
Nov 06, 2020 73.69 74.36 71.87 72.48 2,746,388 -0.77(-1.06%)
Nov 05, 2020 71.16 73.73 70.92 73.25 2,464,561 +2.93(+4.17%)
Nov 04, 2020 70.73 72.40 67.99 70.32 3,426,551 -1.88(-2.60%)
Nov 03, 2020 71.93 73.37 71.51 72.20 2,853,339 +1.76(+2.50%)
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.