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 (%)
Oct 30, 2020 67.38 67.90 66.11 67.79 2,265,989 -0.04(-0.05%)
Oct 29, 2020 66.31 68.29 65.66 67.83 2,750,996 +0.97(+1.46%)
Oct 28, 2020 66.59 68.27 66.34 66.85 3,985,412 -1.85(-2.69%)
Oct 27, 2020 69.36 69.56 68.36 68.70 3,259,675 -0.83(-1.19%)
Oct 26, 2020 71.08 71.21 68.82 69.53 5,510,141 -2.82(-3.90%)
Oct 23, 2020 74.66 75.14 71.26 72.35 8,207,904 -0.94(-1.28%)
Oct 22, 2020 69.30 71.86 69.17 73.28 11,264,978 +4.90(+7.16%)
Oct 21, 2020 71.34 71.61 68.34 68.38 6,144,946 -3.29(-4.59%)
Oct 20, 2020 72.26 73.37 71.57 71.68 2,711,917 +0.14(+0.19%)
Oct 19, 2020 74.00 74.11 71.51 71.54 2,208,309 -1.95(-2.65%)
Oct 16, 2020 73.43 74.10 72.83 73.49 3,870,400 +0.62(+0.85%)
Oct 15, 2020 71.97 73.00 71.27 72.87 3,103,380 -0.10(-0.14%)
Oct 14, 2020 73.92 74.41 72.87 72.97 1,713,788 -0.82(-1.11%)
Oct 13, 2020 73.64 74.83 73.16 73.78 2,132,413 -0.81(-1.08%)
Oct 12, 2020 74.03 75.20 73.57 74.59 2,216,533 +0.49(+0.66%)
Oct 09, 2020 75.37 75.76 73.48 74.10 1,868,848 -0.37(-0.50%)
Oct 08, 2020 72.90 74.57 71.95 74.47 2,198,501 +1.89(+2.61%)
Oct 07, 2020 71.31 73.09 71.31 72.58 2,962,541 +2.42(+3.45%)
Oct 06, 2020 73.28 74.19 69.79 70.16 3,098,441 -2.24(-3.09%)
Oct 05, 2020 70.74 72.55 70.21 72.39 3,273,807 +2.88(+4.14%)
Oct 02, 2020 66.35 70.20 65.89 69.52 2,903,959 +1.86(+2.76%)
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.