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 (%)
Sep 30, 2020 66.08 68.45 65.83 66.88 2,962,740 +1.31(+2.00%)
Sep 29, 2020 66.26 66.68 64.92 65.57 2,310,612 -0.82(-1.23%)
Sep 28, 2020 66.22 67.37 65.13 66.39 1,841,827 +1.83(+2.84%)
Sep 25, 2020 62.57 65.00 62.44 64.56 2,139,310 +1.17(+1.85%)
Sep 24, 2020 63.42 64.57 61.86 63.39 3,571,474 -0.03(-0.04%)
Sep 23, 2020 65.39 66.35 63.29 63.41 4,736,308 -1.70(-2.62%)
Sep 22, 2020 66.35 67.26 63.80 65.12 3,424,916 -1.57(-2.36%)
Sep 21, 2020 67.83 68.37 65.94 66.69 4,248,558 -3.85(-5.46%)
Sep 18, 2020 70.51 71.52 69.82 70.54 3,274,609 -0.18(-0.25%)
Sep 17, 2020 69.58 72.13 69.23 70.72 3,426,430 -0.18(-0.25%)
Sep 16, 2020 68.36 71.54 67.21 70.90 3,968,530 +2.67(+3.92%)
Sep 15, 2020 69.28 69.57 67.65 68.23 2,870,692 -1.25(-1.80%)
Sep 14, 2020 66.90 69.89 66.75 69.47 3,822,030 +3.34(+5.05%)
Sep 11, 2020 64.70 66.32 64.19 66.13 2,377,178 +1.52(+2.35%)
Sep 10, 2020 66.27 67.53 64.49 64.61 2,821,944 -1.07(-1.63%)
Sep 09, 2020 66.36 66.36 64.96 65.68 2,766,213 +0.20(+0.30%)
Sep 08, 2020 67.35 67.51 65.44 65.49 3,625,014 -3.38(-4.91%)
Sep 04, 2020 67.34 69.32 66.49 68.87 5,384,374 +3.79(+5.82%)
Sep 03, 2020 65.15 66.90 64.27 65.08 2,486,051 +0.51(+0.79%)
Sep 02, 2020 63.66 64.92 63.44 64.57 1,579,704 +0.74(+1.15%)
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.