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 67.39 67.91 66.12 67.80 2,265,699 -0.04(-0.05%)
Oct 29, 2020 66.32 68.30 65.67 67.84 2,750,643 +0.97(+1.46%)
Oct 28, 2020 66.60 68.28 66.35 66.86 3,984,902 -1.85(-2.69%)
Oct 27, 2020 69.37 69.57 68.37 68.71 3,259,257 -0.83(-1.19%)
Oct 26, 2020 71.09 71.22 68.83 69.53 5,509,435 -2.82(-3.90%)
Oct 23, 2020 74.67 75.15 71.27 72.36 8,206,853 -0.94(-1.28%)
Oct 22, 2020 69.31 71.87 69.18 73.29 11,263,536 +4.90(+7.16%)
Oct 21, 2020 71.35 71.62 68.35 68.39 6,144,160 -3.29(-4.59%)
Oct 20, 2020 72.27 73.38 71.58 71.69 2,711,569 +0.14(+0.19%)
Oct 19, 2020 74.01 74.12 71.52 71.55 2,208,026 -1.95(-2.65%)
Oct 16, 2020 73.44 74.11 72.84 73.50 3,869,904 +0.62(+0.85%)
Oct 15, 2020 71.97 73.01 71.28 72.87 3,102,982 -0.10(-0.14%)
Oct 14, 2020 73.93 74.42 72.88 72.98 1,713,569 -0.82(-1.11%)
Oct 13, 2020 73.64 74.84 73.17 73.79 2,132,140 -0.81(-1.08%)
Oct 12, 2020 74.04 75.21 73.58 74.60 2,216,249 +0.49(+0.66%)
Oct 09, 2020 75.38 75.77 73.49 74.11 1,868,608 -0.37(-0.50%)
Oct 08, 2020 72.91 74.58 71.96 74.48 2,198,219 +1.89(+2.61%)
Oct 07, 2020 71.32 73.10 71.32 72.59 2,962,162 +2.42(+3.45%)
Oct 06, 2020 73.29 74.20 69.79 70.17 3,098,045 -2.24(-3.09%)
Oct 05, 2020 70.75 72.56 70.22 72.40 3,273,388 +2.88(+4.14%)
Oct 02, 2020 66.36 70.21 65.90 69.53 2,903,587 +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.