Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 65.85 65.99 63.97 64.04 3,280,908 -1.95(-2.95%)
Aug 28, 2020 64.99 66.06 64.50 65.99 3,861,820 +1.41(+2.18%)
Aug 27, 2020 61.41 64.90 61.36 64.58 4,201,661 +3.09(+5.02%)
Aug 26, 2020 62.08 62.27 60.99 61.49 1,931,595 -0.58(-0.94%)
Aug 25, 2020 63.41 64.07 61.57 62.08 2,119,389 -0.42(-0.67%)
Aug 24, 2020 59.55 62.57 59.31 62.49 2,819,060 +3.30(+5.58%)
Aug 21, 2020 59.65 60.13 58.81 59.19 1,735,167 -0.44(-0.73%)
Aug 20, 2020 59.87 60.14 59.20 59.63 2,742,619 -1.33(-2.18%)
Aug 19, 2020 60.85 62.04 60.36 60.95 2,690,198 +0.21(+0.35%)
Aug 18, 2020 62.29 62.29 60.60 60.74 2,944,209 -1.22(-1.98%)
Aug 17, 2020 64.27 64.42 61.95 61.96 3,137,861 -2.49(-3.86%)
Aug 14, 2020 62.33 64.91 61.57 64.45 3,187,176 +1.70(+2.71%)
Aug 13, 2020 62.38 63.62 61.97 62.75 3,195,640 -0.47(-0.75%)
Aug 12, 2020 65.87 66.71 62.18 63.23 2,797,420 -1.37(-2.13%)
Aug 11, 2020 64.56 66.69 64.36 64.60 3,391,240 +2.06(+3.29%)
Aug 10, 2020 61.32 63.03 61.23 62.54 2,922,234 +1.54(+2.52%)
Aug 07, 2020 58.37 61.27 57.76 61.00 4,131,182 +2.13(+3.62%)
Aug 06, 2020 59.29 60.50 58.64 58.87 3,110,052 -1.04(-1.73%)
Aug 05, 2020 59.26 60.10 58.77 59.90 2,345,095 +1.32(+2.26%)
Aug 04, 2020 58.54 59.04 58.03 58.58 1,974,111 -0.23(-0.39%)
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.