Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.26 64.12 61.17 63.23 9,875,254 -0.46(-0.73%)
May 28, 2020 66.84 66.95 63.08 63.69 6,629,176 -2.17(-3.30%)
May 27, 2020 65.30 66.32 63.03 65.87 6,403,666 +4.72(+7.72%)
May 26, 2020 59.71 62.03 59.08 61.15 5,565,554 +5.19(+9.28%)
May 22, 2020 56.52 57.02 55.41 55.95 3,923,049 -0.66(-1.17%)
May 21, 2020 57.05 57.65 56.07 56.61 3,000,301 -0.52(-0.91%)
May 20, 2020 57.38 58.41 56.60 57.13 5,328,975 +1.14(+2.04%)
May 19, 2020 58.10 58.56 55.92 55.99 5,011,352 -2.93(-4.97%)
May 18, 2020 58.00 59.46 57.17 58.92 5,093,574 +4.99(+9.25%)
May 15, 2020 54.02 55.25 53.20 53.93 3,615,506 -1.05(-1.91%)
May 14, 2020 48.88 54.98 48.24 54.98 9,031,288 +4.82(+9.62%)
May 13, 2020 52.99 53.33 49.84 50.15 6,072,875 -3.84(-7.11%)
May 12, 2020 55.76 56.89 53.93 53.99 5,888,020 -1.30(-2.35%)
May 11, 2020 56.70 56.70 54.39 55.29 4,759,623 -2.51(-4.34%)
May 08, 2020 57.54 58.05 56.78 57.80 3,233,284 +1.65(+2.95%)
May 07, 2020 55.02 57.73 55.02 56.15 4,566,302 +2.15(+3.98%)
May 06, 2020 56.79 57.13 53.82 54.00 4,623,764 -2.28(-4.05%)
May 05, 2020 59.44 59.94 55.92 56.28 9,683,946 -0.58(-1.02%)
May 04, 2020 54.93 57.59 53.79 56.86 9,068,995 +0.01(+0.02%)
May 01, 2020 57.39 57.39 55.54 56.85 6,769,131 -2.94(-4.91%)
Apr 30, 2020 62.00 63.03 59.74 59.79 9,122,305 -4.61(-7.15%)
Apr 29, 2020 64.27 65.98 61.89 64.39 14,457,285 +5.54(+9.41%)
Apr 28, 2020 58.06 59.93 57.39 58.85 8,481,802 +4.21(+7.70%)
Apr 27, 2020 52.51 54.89 52.51 54.64 6,575,481 +2.81(+5.41%)
Apr 24, 2020 50.57 52.88 49.86 51.84 9,945,397 +3.27(+6.73%)
Apr 23, 2020 47.54 49.44 47.54 48.57 5,696,538 +1.01(+2.12%)
Apr 22, 2020 49.08 49.33 47.09 47.56 5,234,222 +0.33(+0.70%)
Apr 21, 2020 47.44 49.33 46.94 47.23 5,625,216 -2.50(-5.03%)
Apr 20, 2020 48.36 51.25 47.49 49.73 4,318,280 -0.70(-1.39%)
Apr 17, 2020 48.90 50.92 48.74 50.43 5,702,179 +4.27(+9.24%)
Apr 16, 2020 48.32 48.32 45.61 46.17 5,339,074 -2.39(-4.92%)
Apr 15, 2020 47.55 48.79 45.95 48.56 6,520,490 -2.53(-4.95%)
Apr 14, 2020 53.55 54.15 50.08 51.09 5,192,554 -1.07(-2.05%)
Apr 13, 2020 55.39 55.44 51.40 52.16 5,040,207 -3.33(-6.01%)
Apr 09, 2020 56.09 58.14 54.67 55.49 8,268,929 +3.13(+5.98%)
Apr 08, 2020 50.23 52.70 49.51 52.36 5,655,161 +3.52(+7.20%)
Apr 07, 2020 50.49 53.89 48.70 48.85 6,586,562 +3.22(+7.06%)
Apr 06, 2020 42.73 46.32 42.27 45.62 6,328,590 +6.60(+16.92%)
Apr 03, 2020 40.42 40.52 36.84 39.02 6,955,766 -1.53(-3.78%)
Apr 02, 2020 40.39 42.34 39.77 40.56 5,912,274 -0.69(-1.68%)
Apr 01, 2020 42.86 43.05 40.62 41.25 7,960,114 -5.30(-11.38%)
Mar 31, 2020 48.90 49.64 46.16 46.55 5,724,289 -3.19(-6.40%)
Mar 30, 2020 50.40 50.77 48.30 49.73 4,163,288 -1.32(-2.59%)
Mar 27, 2020 50.42 52.70 48.64 51.05 4,757,629 -2.37(-4.44%)
Mar 26, 2020 51.30 56.68 50.28 53.43 6,527,958 +5.11(+10.57%)
Mar 25, 2020 48.57 50.78 46.21 48.32 5,924,174 +1.32(+2.81%)
Mar 24, 2020 42.89 47.40 42.48 47.00 6,014,441 +7.42(+18.75%)
Mar 23, 2020 40.06 41.49 38.80 39.58 7,280,014 -1.98(-4.75%)
Mar 20, 2020 44.31 44.59 40.24 41.55 8,706,975 -1.15(-2.70%)
Mar 19, 2020 39.77 44.16 36.72 42.71 9,811,427 +1.81(+4.42%)
Mar 18, 2020 45.87 46.47 35.08 40.90 13,159,203 -8.88(-17.84%)
Mar 17, 2020 52.10 52.76 47.37 49.78 11,346,693 -1.41(-2.76%)
Mar 16, 2020 56.32 59.22 51.18 51.19 7,107,898 -16.05(-23.87%)
Mar 13, 2020 63.70 67.38 61.20 67.25 6,243,454 +8.50(+14.47%)
Mar 12, 2020 60.89 63.07 56.39 58.74 7,625,453 -7.19(-10.91%)
Mar 11, 2020 70.13 70.50 65.17 65.93 5,817,202 -6.40(-8.84%)
Mar 10, 2020 70.64 72.33 67.97 72.33 6,735,511 +4.87(+7.23%)
Mar 09, 2020 69.40 71.21 65.60 67.46 5,285,474 -8.51(-11.20%)
Mar 06, 2020 75.40 76.98 74.37 75.97 4,500,911 -2.58(-3.28%)
Mar 05, 2020 79.40 80.36 77.46 78.55 3,774,622 -3.92(-4.76%)
Mar 04, 2020 81.20 82.61 79.17 82.47 3,128,380 +2.69(+3.37%)
Mar 03, 2020 83.92 85.44 78.76 79.78 5,073,510 -4.66(-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.