Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 65.84 65.98 63.96 64.03 3,281,328 -1.95(-2.95%)
Aug 28, 2020 64.98 66.06 64.49 65.98 3,862,315 +1.41(+2.18%)
Aug 27, 2020 61.40 64.89 61.35 64.57 4,202,199 +3.09(+5.02%)
Aug 26, 2020 62.07 62.26 60.98 61.48 1,931,843 -0.58(-0.94%)
Aug 25, 2020 63.40 64.06 61.57 62.07 2,119,660 -0.42(-0.67%)
Aug 24, 2020 59.54 62.56 59.30 62.49 2,819,421 +3.30(+5.58%)
Aug 21, 2020 59.64 60.12 58.80 59.18 1,735,389 -0.44(-0.73%)
Aug 20, 2020 59.86 60.13 59.19 59.62 2,742,970 -1.33(-2.18%)
Aug 19, 2020 60.84 62.03 60.35 60.95 2,690,543 +0.21(+0.35%)
Aug 18, 2020 62.28 62.28 60.59 60.73 2,944,586 -1.22(-1.98%)
Aug 17, 2020 64.27 64.41 61.94 61.96 3,138,263 -2.49(-3.86%)
Aug 14, 2020 62.32 64.90 61.56 64.44 3,187,585 +1.70(+2.71%)
Aug 13, 2020 62.37 63.62 61.97 62.74 3,196,049 -0.47(-0.75%)
Aug 12, 2020 65.86 66.70 62.17 63.22 2,797,778 -1.37(-2.13%)
Aug 11, 2020 64.55 66.68 64.35 64.59 3,391,675 +2.06(+3.29%)
Aug 10, 2020 61.32 63.02 61.22 62.53 2,922,608 +1.54(+2.52%)
Aug 07, 2020 58.37 61.26 57.75 60.99 4,131,711 +2.13(+3.62%)
Aug 06, 2020 59.28 60.49 58.64 58.86 3,110,450 -1.04(-1.73%)
Aug 05, 2020 59.26 60.09 58.76 59.90 2,345,395 +1.32(+2.26%)
Aug 04, 2020 58.53 59.03 58.02 58.57 1,974,364 -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.