Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 95.03 95.03 95.03 1,461,683 +0.93(+0.99%)
Dec 30, 2020 92.77 94.19 92.26 94.10 1,461,683 +1.63(+1.77%)
Dec 29, 2020 93.79 93.99 91.77 92.46 1,979,184 -1.32(-1.40%)
Dec 28, 2020 94.04 95.29 93.67 93.78 2,224,358 +0.24(+0.26%)
Dec 24, 2020 93.24 93.65 92.09 93.54 998,707 +0.46(+0.50%)
Dec 23, 2020 92.27 94.05 92.05 93.08 1,840,499 +1.76(+1.93%)
Dec 22, 2020 91.75 92.42 91.30 91.32 3,089,859 -0.29(-0.31%)
Dec 21, 2020 89.98 92.88 88.65 91.61 5,002,596 +3.58(+4.06%)
Dec 18, 2020 90.33 90.33 87.53 88.03 4,517,121 -2.41(-2.67%)
Dec 17, 2020 90.24 90.67 89.45 90.44 1,895,745 +0.47(+0.52%)
Dec 16, 2020 89.61 90.39 88.17 89.97 2,323,862 +0.87(+0.98%)
Dec 15, 2020 88.12 89.11 86.25 89.10 2,339,963 +2.17(+2.50%)
Dec 14, 2020 89.85 90.32 86.77 86.92 3,992,092 -1.68(-1.90%)
Dec 11, 2020 89.28 89.73 87.55 88.61 3,164,221 -2.40(-2.64%)
Dec 10, 2020 89.72 91.61 88.54 91.01 3,058,175 -0.24(-0.26%)
Dec 09, 2020 89.34 91.67 89.17 91.25 4,784,835 +2.19(+2.46%)
Dec 08, 2020 87.87 89.62 87.83 89.06 3,005,534 -0.32(-0.35%)
Dec 07, 2020 89.40 89.60 87.49 89.38 2,869,389 +0.70(+0.79%)
Dec 04, 2020 88.47 89.55 87.36 88.67 2,275,776 +0.92(+1.05%)
Dec 03, 2020 87.77 88.71 86.98 87.75 2,208,744 -0.11(-0.12%)
Dec 02, 2020 84.98 88.37 84.81 87.86 2,967,774 +1.62(+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.