Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 93.14 93.52 91.24 91.78 2,867,803 -2.18(-2.32%)
Jan 30, 2020 92.11 94.07 91.60 93.96 2,366,935 +0.89(+0.96%)
Jan 29, 2020 94.13 94.56 93.00 93.07 2,048,558 -0.77(-0.82%)
Jan 28, 2020 93.88 95.02 93.19 93.84 2,164,444 +0.81(+0.87%)
Jan 27, 2020 93.28 93.90 92.50 93.03 2,661,408 -2.89(-3.01%)
Jan 24, 2020 96.91 97.44 95.08 95.92 2,748,950 -1.59(-1.63%)
Jan 23, 2020 97.87 97.99 96.74 97.51 2,294,804 -0.67(-0.68%)
Jan 22, 2020 96.56 98.94 96.15 98.18 6,226,143 +4.20(+4.47%)
Jan 21, 2020 95.00 95.40 93.98 93.98 3,344,773 -1.78(-1.86%)
Jan 17, 2020 94.81 96.07 94.73 95.76 2,914,235 +1.11(+1.18%)
Jan 16, 2020 94.71 95.16 94.10 94.65 4,487,175 +0.53(+0.57%)
Jan 15, 2020 93.60 94.56 93.29 94.11 1,897,955 -0.20(-0.21%)
Jan 14, 2020 93.71 95.25 93.67 94.32 2,448,732 +0.60(+0.64%)
Jan 13, 2020 93.52 93.85 93.16 93.72 1,261,305 +0.33(+0.35%)
Jan 10, 2020 94.22 94.37 93.03 93.39 1,269,867 -0.88(-0.94%)
Jan 09, 2020 93.79 94.52 93.27 94.27 1,985,091 +1.26(+1.35%)
Jan 08, 2020 92.43 93.39 92.21 93.01 2,386,460 +0.97(+1.06%)
Jan 07, 2020 92.15 92.61 91.80 92.04 2,151,350 -0.92(-0.99%)
Jan 06, 2020 92.77 93.00 92.02 92.96 1,659,671 -0.85(-0.90%)
Jan 03, 2020 93.78 94.28 93.17 93.80 1,576,731 -1.48(-1.55%)
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.