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 (%)
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%)
Oct 01, 2020 67.71 69.87 66.16 67.66 3,015,929 +0.99(+1.49%)
Sep 30, 2020 65.86 68.23 65.62 66.67 2,972,379 +1.31(+2.00%)
Sep 29, 2020 66.05 66.46 64.71 65.36 2,318,130 -0.82(-1.23%)
Sep 28, 2020 66.01 67.15 64.91 66.18 1,847,819 +1.83(+2.84%)
Sep 25, 2020 62.36 64.78 62.23 64.35 2,146,270 +1.17(+1.85%)
Sep 24, 2020 63.22 64.36 61.66 63.18 3,583,094 -0.03(-0.04%)
Sep 23, 2020 65.17 66.14 63.09 63.21 4,751,717 -1.70(-2.62%)
Sep 22, 2020 66.14 67.04 63.60 64.91 3,436,059 -1.57(-2.36%)
Sep 21, 2020 67.61 68.15 65.72 66.47 4,262,381 -3.84(-5.46%)
Sep 18, 2020 70.29 71.29 69.59 70.31 3,285,263 -0.18(-0.25%)
Sep 17, 2020 69.36 71.90 69.01 70.49 3,437,578 -0.18(-0.25%)
Sep 16, 2020 68.14 71.31 66.99 70.67 3,981,442 +2.66(+3.92%)
Sep 15, 2020 69.05 69.34 67.43 68.00 2,880,032 -1.24(-1.80%)
Sep 14, 2020 66.69 69.66 66.54 69.25 3,834,465 +3.33(+5.05%)
Sep 11, 2020 64.49 66.10 63.99 65.92 2,384,912 +1.51(+2.35%)
Sep 10, 2020 66.06 67.31 64.28 64.40 2,831,125 -1.07(-1.63%)
Sep 09, 2020 66.15 66.15 64.75 65.47 2,775,213 +0.19(+0.30%)
Sep 08, 2020 67.13 67.29 65.23 65.28 3,636,808 -3.37(-4.91%)
Sep 04, 2020 67.12 69.10 66.28 68.64 5,401,892 +3.78(+5.82%)
Sep 03, 2020 64.94 66.69 64.06 64.87 2,494,140 +0.51(+0.79%)
Sep 02, 2020 63.46 64.71 63.24 64.36 1,584,843 +0.73(+1.15%)
Sep 01, 2020 63.01 64.43 62.62 63.62 1,642,814 -0.42(-0.65%)
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.