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 (%)
Dec 31, 2020 92.12 92.12 92.12 1,507,780 +0.90(+0.99%)
Dec 30, 2020 89.93 91.31 89.44 91.22 1,507,780 +1.58(+1.77%)
Dec 29, 2020 90.92 91.11 88.97 89.64 2,041,602 -1.28(-1.40%)
Dec 28, 2020 91.16 92.38 90.81 90.91 2,294,508 +0.23(+0.26%)
Dec 24, 2020 90.39 90.79 89.27 90.68 1,030,204 +0.45(+0.50%)
Dec 23, 2020 89.45 91.17 89.23 90.23 1,898,543 +1.71(+1.93%)
Dec 22, 2020 88.95 89.60 88.51 88.53 3,187,304 -0.28(-0.31%)
Dec 21, 2020 87.23 90.05 85.94 88.81 5,160,364 +3.47(+4.06%)
Dec 18, 2020 87.57 87.57 84.85 85.34 4,659,578 -2.34(-2.67%)
Dec 17, 2020 87.48 87.90 86.72 87.68 1,955,531 +0.46(+0.52%)
Dec 16, 2020 86.87 87.63 85.48 87.22 2,397,149 +0.85(+0.98%)
Dec 15, 2020 85.42 86.38 83.61 86.37 2,413,759 +2.11(+2.50%)
Dec 14, 2020 87.10 87.56 84.12 84.27 4,117,991 -1.63(-1.90%)
Dec 11, 2020 86.55 86.99 84.87 85.90 3,264,011 -2.33(-2.64%)
Dec 10, 2020 86.98 88.81 85.83 88.23 3,154,621 -0.23(-0.26%)
Dec 09, 2020 86.61 88.87 86.45 88.46 4,935,735 +2.12(+2.46%)
Dec 08, 2020 85.18 86.88 85.14 86.34 3,100,320 -0.31(-0.35%)
Dec 07, 2020 86.67 86.86 84.82 86.64 2,959,882 +0.68(+0.79%)
Dec 04, 2020 85.77 86.81 84.69 85.96 2,347,547 +0.89(+1.05%)
Dec 03, 2020 85.09 86.00 84.32 85.07 2,278,402 -0.10(-0.12%)
Dec 02, 2020 82.38 85.67 82.22 85.17 3,061,369 +1.58(+1.88%)
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.