Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 95.03 95.03 95.03 1,461,683 +0.93(+0.99%)
Dec 30, 2020 92.77 94.19 92.26 94.10 1,461,683 +1.63(+1.77%)
Dec 29, 2020 93.79 93.99 91.77 92.46 1,979,184 -1.32(-1.40%)
Dec 28, 2020 94.04 95.29 93.67 93.78 2,224,358 +0.24(+0.26%)
Dec 24, 2020 93.24 93.65 92.09 93.54 998,707 +0.46(+0.50%)
Dec 23, 2020 92.27 94.05 92.05 93.08 1,840,499 +1.76(+1.93%)
Dec 22, 2020 91.75 92.42 91.30 91.32 3,089,859 -0.29(-0.31%)
Dec 21, 2020 89.98 92.88 88.65 91.61 5,002,596 +3.58(+4.06%)
Dec 18, 2020 90.33 90.33 87.53 88.03 4,517,121 -2.41(-2.67%)
Dec 17, 2020 90.24 90.67 89.45 90.44 1,895,745 +0.47(+0.52%)
Dec 16, 2020 89.61 90.39 88.17 89.97 2,323,862 +0.87(+0.98%)
Dec 15, 2020 88.12 89.11 86.25 89.10 2,339,963 +2.17(+2.50%)
Dec 14, 2020 89.85 90.32 86.77 86.92 3,992,092 -1.68(-1.90%)
Dec 11, 2020 89.28 89.73 87.55 88.61 3,164,221 -2.40(-2.64%)
Dec 10, 2020 89.72 91.61 88.54 91.01 3,058,175 -0.24(-0.26%)
Dec 09, 2020 89.34 91.67 89.17 91.25 4,784,835 +2.19(+2.46%)
Dec 08, 2020 87.87 89.62 87.83 89.06 3,005,534 -0.32(-0.35%)
Dec 07, 2020 89.40 89.60 87.49 89.38 2,869,389 +0.70(+0.79%)
Dec 04, 2020 88.47 89.55 87.36 88.67 2,275,776 +0.92(+1.05%)
Dec 03, 2020 87.77 88.71 86.98 87.75 2,208,744 -0.11(-0.12%)
Dec 02, 2020 84.98 88.37 84.81 87.86 2,967,774 +1.62(+1.88%)
Dec 01, 2020 84.60 87.36 84.43 86.23 2,863,829 +3.90(+4.74%)
Nov 30, 2020 86.19 86.47 81.87 82.33 4,600,379 -2.04(-2.42%)
Nov 27, 2020 85.73 86.12 84.19 84.37 2,225,429 -2.06(-2.38%)
Nov 25, 2020 86.55 86.76 84.27 86.42 3,427,915 -1.40(-1.60%)
Nov 24, 2020 86.08 88.52 85.33 87.83 3,366,594 +3.92(+4.67%)
Nov 23, 2020 81.87 84.37 81.41 83.91 2,314,226 +3.56(+4.43%)
Nov 20, 2020 81.17 81.78 79.82 80.35 3,593,204 -1.36(-1.66%)
Nov 19, 2020 81.46 82.08 80.44 81.70 4,798,312 -0.60(-0.72%)
Nov 18, 2020 84.82 85.93 82.23 82.30 2,788,733 -2.07(-2.45%)
Nov 17, 2020 83.73 85.18 82.19 84.37 1,902,873 -0.82(-0.96%)
Nov 16, 2020 86.51 87.11 84.23 85.18 2,148,288 +1.84(+2.20%)
Nov 13, 2020 81.12 83.90 81.12 83.35 2,371,787 +3.00(+3.73%)
Nov 12, 2020 80.05 81.31 79.34 80.35 2,214,433 -1.05(-1.29%)
Nov 11, 2020 83.72 84.08 80.48 81.40 2,818,170 -1.93(-2.32%)
Nov 10, 2020 83.89 85.18 82.45 83.33 2,744,578 -0.26(-0.31%)
Nov 09, 2020 82.01 86.81 81.50 83.59 5,896,566 +8.83(+11.80%)
Nov 06, 2020 76.01 76.71 74.13 74.76 2,662,423 -0.80(-1.06%)
Nov 05, 2020 73.40 76.05 73.16 75.56 2,389,212 +3.02(+4.17%)
Nov 04, 2020 72.96 74.69 70.14 72.54 3,321,792 -1.94(-2.60%)
Nov 03, 2020 74.20 75.69 73.77 74.48 2,766,105 +1.81(+2.50%)
Nov 02, 2020 71.67 73.18 71.06 72.66 2,709,661 +2.50(+3.56%)
Oct 30, 2020 69.74 70.28 68.43 70.17 2,189,307 -0.04(-0.05%)
Oct 29, 2020 68.63 70.68 67.96 70.20 2,657,901 +1.01(+1.46%)
Oct 28, 2020 68.93 70.66 68.67 69.20 3,850,545 -1.91(-2.69%)
Oct 27, 2020 71.79 72.00 70.75 71.11 3,149,367 -0.85(-1.19%)
Oct 26, 2020 73.57 73.70 71.23 71.96 5,323,676 -2.92(-3.90%)
Oct 23, 2020 77.27 77.77 73.76 74.88 7,930,147 -0.97(-1.28%)
Oct 22, 2020 71.73 74.38 71.60 75.85 10,883,769 +5.07(+7.16%)
Oct 21, 2020 73.84 74.12 70.73 70.78 5,937,000 -3.41(-4.59%)
Oct 20, 2020 74.79 75.94 74.07 74.19 2,620,145 +0.14(+0.19%)
Oct 19, 2020 76.59 76.70 74.02 74.04 2,133,579 -2.02(-2.65%)
Oct 16, 2020 76.00 76.69 75.38 76.06 3,739,425 +0.64(+0.85%)
Oct 15, 2020 74.49 75.56 73.77 75.42 2,998,361 -0.11(-0.14%)
Oct 14, 2020 76.51 77.02 75.43 75.52 1,655,793 -0.84(-1.11%)
Oct 13, 2020 76.21 77.45 75.72 76.37 2,060,252 -0.84(-1.08%)
Oct 12, 2020 76.63 77.84 76.15 77.20 2,141,525 +0.51(+0.66%)
Oct 09, 2020 78.01 78.41 76.05 76.69 1,805,606 -0.38(-0.50%)
Oct 08, 2020 75.46 77.18 74.47 77.08 2,124,103 +1.96(+2.61%)
Oct 07, 2020 73.80 75.65 73.80 75.12 2,862,288 +2.51(+3.45%)
Oct 06, 2020 75.85 76.79 72.23 72.61 2,993,589 -2.31(-3.09%)
Oct 05, 2020 73.22 75.09 72.67 74.93 3,163,021 +2.98(+4.14%)
Oct 02, 2020 68.68 72.66 68.20 71.95 2,805,688 +1.93(+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.