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 (%)
Aug 31, 2020 66.07 66.21 64.18 64.25 3,270,268 -1.95(-2.95%)
Aug 28, 2020 65.20 66.28 64.71 66.21 3,849,296 +1.41(+2.18%)
Aug 27, 2020 61.61 65.11 61.56 64.79 4,188,035 +3.10(+5.02%)
Aug 26, 2020 62.28 62.47 61.19 61.69 1,925,331 -0.59(-0.94%)
Aug 25, 2020 63.62 64.28 61.77 62.28 2,112,516 -0.42(-0.67%)
Aug 24, 2020 59.75 62.77 59.50 62.70 2,809,917 +3.31(+5.58%)
Aug 21, 2020 59.84 60.33 59.00 59.38 1,729,540 -0.44(-0.73%)
Aug 20, 2020 60.06 60.33 59.39 59.82 2,733,724 -1.33(-2.18%)
Aug 19, 2020 61.05 62.24 60.56 61.15 2,681,474 +0.21(+0.35%)
Aug 18, 2020 62.49 62.49 60.80 60.94 2,934,661 -1.23(-1.98%)
Aug 17, 2020 64.48 64.63 62.15 62.17 3,127,685 -2.49(-3.86%)
Aug 14, 2020 62.53 65.12 61.77 64.66 3,176,841 +1.70(+2.71%)
Aug 13, 2020 62.58 63.83 62.18 62.96 3,185,277 -0.47(-0.75%)
Aug 12, 2020 66.08 66.92 62.38 63.43 2,788,348 -1.38(-2.13%)
Aug 11, 2020 64.77 66.90 64.57 64.81 3,380,243 +2.07(+3.29%)
Aug 10, 2020 61.52 63.24 61.43 62.74 2,912,757 +1.55(+2.52%)
Aug 07, 2020 58.56 61.47 57.95 61.20 4,117,785 +2.14(+3.62%)
Aug 06, 2020 59.48 60.69 58.83 59.06 3,099,966 -1.04(-1.73%)
Aug 05, 2020 59.46 60.29 58.96 60.10 2,337,490 +1.33(+2.26%)
Aug 04, 2020 58.73 59.23 58.22 58.77 1,967,709 -0.23(-0.39%)
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.