Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 63.91 65.82 62.78 64.90 9,620,726 -0.48(-0.73%)
May 28, 2020 68.60 68.72 64.75 65.38 6,458,313 -2.23(-3.30%)
May 27, 2020 67.03 68.08 64.69 67.61 6,238,615 +4.85(+7.72%)
May 26, 2020 61.29 63.67 60.64 62.77 5,422,106 +5.33(+9.28%)
May 22, 2020 58.02 58.53 56.87 57.43 3,821,935 -0.68(-1.17%)
May 21, 2020 58.56 59.18 57.56 58.11 2,922,970 -0.53(-0.91%)
May 20, 2020 58.90 59.95 58.10 58.65 5,191,624 +1.17(+2.04%)
May 19, 2020 59.64 60.10 57.40 57.47 4,882,188 -3.00(-4.97%)
May 18, 2020 59.53 61.03 58.68 60.48 4,962,290 +5.12(+9.25%)
May 15, 2020 55.45 56.71 54.61 55.35 3,522,319 -1.08(-1.91%)
May 14, 2020 50.17 56.43 49.52 56.43 8,798,512 +4.95(+9.62%)
May 13, 2020 54.39 54.74 51.16 51.48 5,916,350 -3.94(-7.11%)
May 12, 2020 57.23 58.40 55.35 55.42 5,736,260 -1.34(-2.35%)
May 11, 2020 58.20 58.20 55.83 56.76 4,636,947 -2.58(-4.34%)
May 08, 2020 59.06 59.59 58.28 59.33 3,149,948 +1.70(+2.95%)
May 07, 2020 56.48 59.25 56.48 57.63 4,448,609 +2.21(+3.98%)
May 06, 2020 58.30 58.64 55.25 55.43 4,504,590 -2.34(-4.05%)
May 05, 2020 61.01 61.53 57.40 57.77 9,434,349 -0.60(-1.02%)
May 04, 2020 56.38 59.11 55.22 58.36 8,835,248 +0.01(+0.02%)
May 01, 2020 58.91 58.91 57.01 58.35 6,594,661 -3.01(-4.91%)
Apr 30, 2020 63.64 64.69 61.32 61.37 8,887,184 -4.73(-7.15%)
Apr 29, 2020 65.97 67.73 63.53 66.10 14,084,658 +5.69(+9.41%)
Apr 28, 2020 59.60 61.52 58.90 60.41 8,263,189 +4.32(+7.70%)
Apr 27, 2020 53.90 56.35 53.90 56.09 6,406,002 +2.88(+5.41%)
Apr 24, 2020 51.91 54.28 51.18 53.21 9,689,061 +3.35(+6.73%)
Apr 23, 2020 48.80 50.74 48.80 49.85 5,549,713 +1.03(+2.12%)
Apr 22, 2020 50.38 50.63 48.34 48.82 5,099,313 +0.34(+0.70%)
Apr 21, 2020 48.70 50.63 48.18 48.48 5,480,229 -2.57(-5.03%)
Apr 20, 2020 49.64 52.60 48.75 51.05 4,206,979 -0.72(-1.39%)
Apr 17, 2020 50.20 52.27 50.03 51.77 5,555,209 +4.38(+9.24%)
Apr 16, 2020 49.60 49.60 46.82 47.39 5,201,463 -2.45(-4.92%)
Apr 15, 2020 48.81 50.08 47.16 49.84 6,352,429 -2.60(-4.95%)
Apr 14, 2020 54.96 55.58 51.41 52.44 5,058,720 -1.10(-2.05%)
Apr 13, 2020 56.86 56.90 52.76 53.54 4,910,299 -3.42(-6.01%)
Apr 09, 2020 57.58 59.68 56.12 56.96 8,055,803 +3.21(+5.98%)
Apr 08, 2020 51.56 54.09 50.82 53.75 5,509,403 +3.61(+7.20%)
Apr 07, 2020 51.83 55.31 49.99 50.14 6,416,798 +3.31(+7.06%)
Apr 06, 2020 43.86 47.54 43.39 46.83 6,165,475 +6.78(+16.91%)
Apr 03, 2020 41.49 41.59 37.81 40.06 6,776,486 -1.57(-3.78%)
Apr 02, 2020 41.46 43.46 40.82 41.63 5,759,889 -0.71(-1.68%)
Apr 01, 2020 44.00 44.19 41.70 42.34 7,754,947 -5.44(-11.38%)
Mar 31, 2020 50.20 50.95 47.38 47.78 5,576,750 -3.27(-6.40%)
Mar 30, 2020 51.73 52.11 49.58 51.05 4,055,982 -1.36(-2.59%)
Mar 27, 2020 51.76 54.09 49.93 52.40 4,635,004 -2.44(-4.44%)
Mar 26, 2020 52.66 58.18 51.61 54.84 6,359,705 +5.24(+10.57%)
Mar 25, 2020 49.85 52.12 47.43 49.60 5,771,483 +1.36(+2.81%)
Mar 24, 2020 44.03 48.65 43.60 48.24 5,859,422 +7.62(+18.75%)
Mar 23, 2020 41.12 42.59 39.83 40.62 7,092,377 -2.03(-4.75%)
Mar 20, 2020 45.49 45.77 41.31 42.65 8,482,559 -1.18(-2.70%)
Mar 19, 2020 40.82 45.32 37.70 43.84 9,558,544 +1.86(+4.42%)
Mar 18, 2020 47.09 47.70 36.01 41.98 12,820,033 -9.12(-17.84%)
Mar 17, 2020 53.48 54.16 48.62 51.10 11,054,240 -1.45(-2.76%)
Mar 16, 2020 57.81 60.79 52.54 52.55 6,924,697 -16.48(-23.87%)
Mar 13, 2020 65.39 69.17 62.82 69.02 6,082,533 +8.73(+14.47%)
Mar 12, 2020 62.50 64.74 57.88 60.30 7,428,912 -7.38(-10.91%)
Mar 11, 2020 71.98 72.37 66.89 67.68 5,667,267 -6.57(-8.84%)
Mar 10, 2020 72.51 74.25 69.76 74.25 6,561,908 +5.00(+7.23%)
Mar 09, 2020 71.23 73.10 67.34 69.24 5,149,245 -8.74(-11.20%)
Mar 06, 2020 77.39 79.02 76.34 77.98 4,384,903 -2.64(-3.28%)
Mar 05, 2020 81.50 82.49 79.50 80.62 3,677,334 -4.03(-4.76%)
Mar 04, 2020 83.35 84.79 81.27 84.65 3,047,748 +2.76(+3.37%)
Mar 03, 2020 86.14 87.70 80.84 81.89 4,942,743 -4.79(-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.