Skip to main content

Capital One Financial (NY: COF )

147.09 +2.01 (+1.39%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 81.49 84.22 79.99 84.17 4,467,429 +2.95(+3.64%)
Feb 28, 2020 78.99 81.25 77.87 81.22 6,644,447 -0.84(-1.02%)
Feb 27, 2020 82.85 85.68 81.52 82.05 4,644,079 -3.36(-3.93%)
Feb 26, 2020 86.75 87.65 85.38 85.41 3,001,230 +0.04(+0.04%)
Feb 25, 2020 90.66 90.68 84.82 85.38 4,889,831 -5.02(-5.56%)
Feb 24, 2020 89.78 91.18 89.26 90.40 2,741,582 -2.68(-2.88%)
Feb 21, 2020 94.33 94.61 92.68 93.08 3,004,248 -2.20(-2.31%)
Feb 20, 2020 93.17 96.26 93.17 95.28 2,459,178 -0.55(-0.58%)
Feb 19, 2020 95.14 96.03 94.63 95.83 2,238,234 +1.02(+1.08%)
Feb 18, 2020 93.98 95.04 93.69 94.81 2,184,212 +0.36(+0.38%)
Feb 14, 2020 94.66 94.99 94.06 94.45 1,381,878 -0.13(-0.14%)
Feb 13, 2020 94.46 94.77 93.89 94.58 2,194,679 -0.02(-0.02%)
Feb 12, 2020 94.99 95.34 94.30 94.60 1,921,217 +0.37(+0.39%)
Feb 11, 2020 94.41 95.46 94.15 94.23 2,316,955 +0.41(+0.44%)
Feb 10, 2020 93.21 93.81 92.85 93.81 1,558,346 +0.14(+0.15%)
Feb 07, 2020 94.21 94.66 93.43 93.68 1,782,879 -1.21(-1.28%)
Feb 06, 2020 96.73 97.16 94.80 94.89 1,972,096 -1.12(-1.16%)
Feb 05, 2020 94.51 96.10 94.51 96.01 2,614,344 +2.79(+2.99%)
Feb 04, 2020 93.11 94.00 92.93 93.22 1,698,448 +1.79(+1.95%)
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.