Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 98.85 98.85 98.85 1,405,178 +0.97(+0.99%)
Dec 30, 2020 96.50 97.98 95.97 97.88 1,405,178 +1.70(+1.77%)
Dec 29, 2020 97.56 97.76 95.46 96.18 1,902,674 -1.37(-1.40%)
Dec 28, 2020 97.82 99.12 97.44 97.55 2,138,370 +0.25(+0.26%)
Dec 24, 2020 96.99 97.42 95.79 97.30 960,100 +0.48(+0.50%)
Dec 23, 2020 95.98 97.83 95.75 96.82 1,769,350 +1.83(+1.93%)
Dec 22, 2020 95.44 96.14 94.97 94.99 2,970,413 -0.30(-0.31%)
Dec 21, 2020 93.60 96.62 92.21 95.29 4,809,208 +3.72(+4.06%)
Dec 18, 2020 93.96 93.96 91.05 91.57 4,342,500 -2.51(-2.67%)
Dec 17, 2020 93.87 94.32 93.05 94.08 1,822,460 +0.49(+0.52%)
Dec 16, 2020 93.21 94.03 91.72 93.59 2,234,027 +0.91(+0.98%)
Dec 15, 2020 91.66 92.69 89.72 92.68 2,249,506 +2.26(+2.50%)
Dec 14, 2020 93.46 93.95 90.26 90.42 3,837,768 -1.75(-1.90%)
Dec 11, 2020 92.87 93.34 91.07 92.17 3,041,900 -2.50(-2.64%)
Dec 10, 2020 93.33 95.29 92.10 94.67 2,939,954 -0.25(-0.26%)
Dec 09, 2020 92.93 95.36 92.76 94.92 4,599,865 +2.28(+2.46%)
Dec 08, 2020 91.40 93.22 91.36 92.64 2,889,348 -0.33(-0.35%)
Dec 07, 2020 93.00 93.20 91.01 92.97 2,758,466 +0.73(+0.79%)
Dec 04, 2020 92.03 93.15 90.87 92.24 2,187,800 +0.96(+1.05%)
Dec 03, 2020 91.30 92.28 90.48 91.28 2,123,360 -0.11(-0.12%)
Dec 02, 2020 88.40 91.92 88.22 91.39 2,853,047 +1.69(+1.88%)
Dec 01, 2020 88.00 90.87 87.82 89.70 2,753,121 +4.06(+4.74%)
Nov 30, 2020 89.66 89.95 85.16 85.64 4,422,540 -2.12(-2.42%)
Nov 27, 2020 89.18 89.58 87.58 87.76 2,139,400 -2.14(-2.38%)
Nov 25, 2020 90.03 90.25 87.66 89.90 3,295,400 -1.46(-1.60%)
Nov 24, 2020 89.54 92.08 88.76 91.36 3,236,450 +4.08(+4.67%)
Nov 23, 2020 85.16 87.76 84.68 87.28 2,224,764 +3.70(+4.43%)
Nov 20, 2020 84.43 85.07 83.03 83.58 3,454,300 -1.41(-1.66%)
Nov 19, 2020 84.74 85.38 83.67 84.99 4,612,821 -0.62(-0.72%)
Nov 18, 2020 88.23 89.39 85.54 85.61 2,680,928 -2.15(-2.45%)
Nov 17, 2020 87.10 88.61 85.49 87.76 1,829,313 -0.85(-0.96%)
Nov 16, 2020 89.99 90.61 87.62 88.61 2,065,241 +1.91(+2.20%)
Nov 13, 2020 84.38 87.27 84.38 86.70 2,280,100 +3.12(+3.73%)
Nov 12, 2020 83.27 84.58 82.53 83.58 2,128,829 -1.09(-1.29%)
Nov 11, 2020 87.09 87.46 83.72 84.67 2,709,227 -2.01(-2.32%)
Nov 10, 2020 87.26 88.61 85.77 86.68 2,638,480 -0.27(-0.31%)
Nov 09, 2020 85.31 90.30 84.78 86.95 5,668,619 +9.18(+11.80%)
Nov 06, 2020 79.07 79.79 77.11 77.77 2,559,500 -0.93(-1.18%)
Nov 05, 2020 76.45 79.21 76.20 78.70 2,293,933 +3.15(+4.17%)
Nov 04, 2020 75.99 77.79 73.05 75.55 3,189,322 -2.02(-2.60%)
Nov 03, 2020 77.28 78.83 76.83 77.57 2,655,795 +1.89(+2.50%)
Nov 02, 2020 74.65 76.22 74.01 75.68 2,601,602 +2.60(+3.56%)
Oct 30, 2020 72.64 73.20 71.27 73.08 2,102,000 -0.04(-0.05%)
Oct 29, 2020 71.48 73.62 70.78 73.12 2,551,907 +1.05(+1.46%)
Oct 28, 2020 71.79 73.60 71.52 72.07 3,696,989 -1.99(-2.69%)
Oct 27, 2020 74.77 74.99 73.69 74.06 3,023,773 -0.89(-1.19%)
Oct 26, 2020 76.63 76.76 74.19 74.95 5,111,373 -3.04(-3.90%)
Oct 23, 2020 80.48 81.00 76.82 77.99 7,613,900 -1.01(-1.28%)
Oct 22, 2020 74.71 77.47 74.57 79.00 10,449,734 +5.28(+7.16%)
Oct 21, 2020 76.91 77.20 73.67 73.72 5,700,238 -3.55(-4.59%)
Oct 20, 2020 77.90 79.09 77.15 77.27 2,515,656 +0.15(+0.19%)
Oct 19, 2020 79.77 79.89 77.09 77.12 2,048,494 -2.10(-2.65%)
Oct 16, 2020 79.16 79.88 78.51 79.22 3,590,300 +0.67(+0.85%)
Oct 15, 2020 77.58 78.70 76.83 78.55 2,878,789 -0.11(-0.14%)
Oct 14, 2020 79.69 80.22 78.56 78.66 1,589,762 -0.88(-1.11%)
Oct 13, 2020 79.38 80.67 78.87 79.54 1,978,091 -0.87(-1.08%)
Oct 12, 2020 79.81 81.07 79.31 80.41 2,056,123 +0.53(+0.66%)
Oct 09, 2020 81.25 81.67 79.21 79.88 1,733,600 -0.40(-0.50%)
Oct 08, 2020 78.59 80.39 77.56 80.28 2,039,396 +2.04(+2.61%)
Oct 07, 2020 76.87 78.79 76.87 78.24 2,748,143 +2.61(+3.45%)
Oct 06, 2020 79.00 79.98 75.23 75.63 2,874,208 -2.41(-3.09%)
Oct 05, 2020 76.26 78.21 75.69 78.04 3,036,883 +3.10(+4.14%)
Oct 02, 2020 71.53 75.68 71.03 74.94 2,693,800 +2.01(+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.