Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.06 63.91 60.97 63.02 9,907,383 -0.46(-0.73%)
May 28, 2020 66.62 66.73 62.88 63.49 6,650,744 -2.17(-3.30%)
May 27, 2020 65.09 66.11 62.82 65.66 6,424,500 +4.71(+7.72%)
May 26, 2020 59.51 61.83 58.88 60.95 5,583,662 +5.18(+9.28%)
May 22, 2020 56.34 56.83 55.23 55.77 3,935,812 -0.66(-1.17%)
May 21, 2020 56.86 57.47 55.89 56.43 3,010,062 -0.52(-0.91%)
May 20, 2020 57.20 58.22 56.42 56.95 5,346,313 +1.14(+2.04%)
May 19, 2020 57.91 58.37 55.73 55.81 5,027,656 -2.92(-4.97%)
May 18, 2020 57.81 59.26 56.99 58.73 5,110,146 +4.97(+9.25%)
May 15, 2020 53.85 55.07 53.03 53.75 3,627,269 -1.05(-1.91%)
May 14, 2020 48.72 54.80 48.08 54.80 9,060,671 +4.81(+9.62%)
May 13, 2020 52.82 53.16 49.68 49.99 6,092,633 -3.83(-7.11%)
May 12, 2020 55.58 56.71 53.75 53.82 5,907,177 -1.30(-2.35%)
May 11, 2020 56.51 56.51 54.22 55.11 4,775,109 -2.50(-4.34%)
May 08, 2020 57.36 57.87 56.60 57.62 3,243,804 +1.65(+2.95%)
May 07, 2020 54.84 57.54 54.84 55.97 4,581,159 +2.14(+3.98%)
May 06, 2020 56.61 56.94 53.65 53.82 4,638,808 -2.27(-4.05%)
May 05, 2020 59.24 59.75 55.74 56.10 9,715,454 -0.58(-1.02%)
May 04, 2020 54.75 57.40 53.62 56.67 9,098,502 +0.01(+0.02%)
May 01, 2020 57.21 57.21 55.36 56.67 6,791,155 -2.93(-4.91%)
Apr 30, 2020 61.80 62.82 59.55 59.59 9,151,985 -4.59(-7.15%)
Apr 29, 2020 64.06 65.77 61.69 64.18 14,504,323 +5.52(+9.41%)
Apr 28, 2020 57.87 59.74 57.20 58.66 8,509,398 +4.20(+7.70%)
Apr 27, 2020 52.34 54.71 52.34 54.47 6,596,874 +2.80(+5.41%)
Apr 24, 2020 50.41 52.71 49.70 51.67 9,977,755 +3.26(+6.73%)
Apr 23, 2020 47.39 49.28 47.39 48.41 5,715,072 +1.00(+2.12%)
Apr 22, 2020 48.92 49.17 46.94 47.41 5,251,252 +0.33(+0.70%)
Apr 21, 2020 47.29 49.17 46.78 47.08 5,643,518 -2.49(-5.03%)
Apr 20, 2020 48.20 51.08 47.33 49.57 4,332,330 -0.70(-1.39%)
Apr 17, 2020 48.74 50.76 48.59 50.27 5,720,732 +4.25(+9.24%)
Apr 16, 2020 48.16 48.16 45.47 46.02 5,356,445 -2.38(-4.92%)
Apr 15, 2020 47.40 48.63 45.80 48.40 6,541,705 -2.52(-4.95%)
Apr 14, 2020 53.37 53.97 49.92 50.92 5,209,449 -1.07(-2.05%)
Apr 13, 2020 55.21 55.26 51.24 51.99 5,056,605 -3.32(-6.01%)
Apr 09, 2020 55.91 57.95 54.49 55.31 8,295,833 +3.12(+5.98%)
Apr 08, 2020 50.07 52.52 49.35 52.19 5,673,560 +3.51(+7.20%)
Apr 07, 2020 50.33 53.71 48.54 48.69 6,607,992 +3.21(+7.06%)
Apr 06, 2020 42.59 46.17 42.14 45.48 6,349,181 +6.58(+16.92%)
Apr 03, 2020 40.29 40.39 36.72 38.90 6,978,397 -1.53(-3.78%)
Apr 02, 2020 40.26 42.20 39.64 40.42 5,931,510 -0.69(-1.68%)
Apr 01, 2020 42.72 42.91 40.49 41.11 7,986,013 -5.28(-11.38%)
Mar 31, 2020 48.74 49.48 46.01 46.40 5,742,914 -3.17(-6.40%)
Mar 30, 2020 50.23 50.60 48.14 49.57 4,176,834 -1.32(-2.59%)
Mar 27, 2020 50.26 52.52 48.49 50.89 4,773,108 -2.36(-4.44%)
Mar 26, 2020 51.14 56.50 50.11 53.25 6,549,198 +5.09(+10.57%)
Mar 25, 2020 48.41 50.61 46.06 48.16 5,943,449 +1.32(+2.81%)
Mar 24, 2020 42.75 47.24 42.34 46.85 6,034,009 +7.40(+18.75%)
Mar 23, 2020 39.93 41.35 38.68 39.45 7,303,700 -1.97(-4.75%)
Mar 20, 2020 44.17 44.45 40.11 41.42 8,735,304 -1.15(-2.70%)
Mar 19, 2020 39.64 44.01 36.61 42.57 9,843,349 +1.80(+4.42%)
Mar 18, 2020 45.72 46.32 34.97 40.76 13,202,017 -8.85(-17.84%)
Mar 17, 2020 51.94 52.59 47.22 49.62 11,383,611 -1.41(-2.76%)
Mar 16, 2020 56.14 59.03 51.02 51.02 7,131,024 -16.00(-23.87%)
Mar 13, 2020 63.49 67.17 61.00 67.03 6,263,768 +8.48(+14.47%)
Mar 12, 2020 60.70 62.87 56.21 58.55 7,650,263 -7.17(-10.91%)
Mar 11, 2020 69.90 70.28 64.96 65.72 5,836,129 -6.38(-8.84%)
Mar 10, 2020 70.41 72.10 67.74 72.10 6,757,426 +4.86(+7.23%)
Mar 09, 2020 69.17 70.98 65.39 67.24 5,302,671 -8.48(-11.20%)
Mar 06, 2020 75.15 76.74 74.13 75.72 4,515,555 -2.57(-3.28%)
Mar 05, 2020 79.15 80.10 77.20 78.29 3,786,903 -3.91(-4.76%)
Mar 04, 2020 80.94 82.34 78.92 82.20 3,138,558 +2.68(+3.37%)
Mar 03, 2020 83.65 85.16 78.50 79.52 5,090,017 -4.65(-5.52%)
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.