Skip to main content

Capital One Financial (NY: COF )

117.58 +1.51 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 64.23 66.14 63.10 65.22 9,573,341 -0.48(-0.73%)
May 28, 2020 68.94 69.06 65.07 65.70 6,426,504 -2.24(-3.30%)
May 27, 2020 67.36 68.42 65.01 67.95 6,207,888 +4.87(+7.72%)
May 26, 2020 61.59 63.99 60.94 63.08 5,395,400 +5.36(+9.28%)
May 22, 2020 58.30 58.82 57.15 57.72 3,803,110 -0.68(-1.17%)
May 21, 2020 58.85 59.47 57.84 58.40 2,908,574 -0.54(-0.91%)
May 20, 2020 59.19 60.25 58.39 58.94 5,166,054 +1.18(+2.04%)
May 19, 2020 59.93 60.40 57.68 57.76 4,858,141 -3.02(-4.97%)
May 18, 2020 59.83 61.33 58.97 60.78 4,937,849 +5.15(+9.25%)
May 15, 2020 55.72 56.99 54.88 55.63 3,504,970 -1.08(-1.91%)
May 14, 2020 50.42 56.71 49.76 56.71 8,755,177 +4.98(+9.62%)
May 13, 2020 54.66 55.01 51.41 51.74 5,887,210 -3.96(-7.11%)
May 12, 2020 57.52 58.69 55.63 55.70 5,708,007 -1.34(-2.35%)
May 11, 2020 58.48 58.48 56.11 57.04 4,614,109 -2.59(-4.34%)
May 08, 2020 59.36 59.88 58.57 59.63 3,134,434 +1.71(+2.95%)
May 07, 2020 56.76 59.55 56.76 57.92 4,426,698 +2.22(+3.98%)
May 06, 2020 58.59 58.93 55.52 55.70 4,482,403 -2.35(-4.05%)
May 05, 2020 61.31 61.83 57.68 58.05 9,387,882 -0.60(-1.02%)
May 04, 2020 56.66 59.40 55.49 58.65 8,791,732 +0.01(+0.02%)
May 01, 2020 59.20 59.20 57.29 58.64 6,562,180 -3.03(-4.91%)
Apr 30, 2020 63.96 65.01 61.62 61.67 8,843,412 -4.75(-7.15%)
Apr 29, 2020 66.30 68.06 63.84 66.42 14,015,287 +5.71(+9.41%)
Apr 28, 2020 59.89 61.82 59.20 60.71 8,222,490 +4.34(+7.70%)
Apr 27, 2020 54.17 56.62 54.17 56.37 6,374,450 +2.89(+5.41%)
Apr 24, 2020 52.17 54.55 51.43 53.47 9,641,339 +3.37(+6.73%)
Apr 23, 2020 49.04 51.00 49.04 50.10 5,522,379 +1.04(+2.12%)
Apr 22, 2020 50.62 50.88 48.58 49.06 5,074,197 +0.34(+0.70%)
Apr 21, 2020 48.94 50.88 48.42 48.72 5,453,238 -2.58(-5.03%)
Apr 20, 2020 49.88 52.86 48.99 51.30 4,186,258 -0.72(-1.39%)
Apr 17, 2020 50.44 52.53 50.28 52.02 5,527,848 +4.40(+9.24%)
Apr 16, 2020 49.84 49.84 47.05 47.62 5,175,844 -2.47(-4.92%)
Apr 15, 2020 49.05 50.33 47.40 50.09 6,321,141 -2.61(-4.95%)
Apr 14, 2020 55.23 55.85 51.66 52.70 5,033,804 -1.10(-2.05%)
Apr 13, 2020 57.14 57.19 53.02 53.81 4,886,114 -3.44(-6.01%)
Apr 09, 2020 57.86 59.98 56.40 57.24 8,016,125 +3.23(+5.98%)
Apr 08, 2020 51.81 54.36 51.07 54.01 5,482,267 +3.63(+7.20%)
Apr 07, 2020 52.08 55.59 50.23 50.39 6,385,193 +3.32(+7.06%)
Apr 06, 2020 44.07 47.78 43.61 47.06 6,135,108 +6.81(+16.91%)
Apr 03, 2020 41.69 41.80 38.00 40.25 6,743,109 -1.58(-3.78%)
Apr 02, 2020 41.66 43.67 41.02 41.83 5,731,520 -0.71(-1.68%)
Apr 01, 2020 44.22 44.41 41.90 42.55 7,716,752 -5.47(-11.38%)
Mar 31, 2020 50.44 51.21 47.62 48.02 5,549,282 -3.29(-6.40%)
Mar 30, 2020 51.99 52.37 49.82 51.30 4,036,005 -1.36(-2.59%)
Mar 27, 2020 52.01 54.36 50.18 52.66 4,612,175 -2.45(-4.44%)
Mar 26, 2020 52.92 58.47 51.86 55.11 6,328,381 +5.27(+10.57%)
Mar 25, 2020 50.10 52.38 47.66 49.84 5,743,056 +1.36(+2.81%)
Mar 24, 2020 44.24 48.89 43.82 48.48 5,830,563 +7.66(+18.75%)
Mar 23, 2020 41.32 42.80 40.03 40.83 7,057,444 -2.04(-4.75%)
Mar 20, 2020 45.71 46.00 41.51 42.86 8,440,779 -1.19(-2.70%)
Mar 19, 2020 41.03 45.55 37.88 44.05 9,511,465 +1.87(+4.42%)
Mar 18, 2020 47.32 47.94 36.19 42.19 12,756,890 -9.16(-17.84%)
Mar 17, 2020 53.75 54.42 48.86 51.35 10,999,794 -1.46(-2.76%)
Mar 16, 2020 58.10 61.09 52.80 52.81 6,890,590 -16.56(-23.87%)
Mar 13, 2020 65.71 69.51 63.13 69.37 6,052,575 +8.77(+14.47%)
Mar 12, 2020 62.81 65.06 58.17 60.60 7,392,322 -7.42(-10.91%)
Mar 11, 2020 72.34 72.73 67.22 68.01 5,639,354 -6.60(-8.84%)
Mar 10, 2020 72.87 74.61 70.11 74.61 6,529,589 +5.03(+7.23%)
Mar 09, 2020 71.58 73.46 67.67 69.58 5,123,883 -8.78(-11.20%)
Mar 06, 2020 77.77 79.41 76.72 78.37 4,363,306 -2.66(-3.28%)
Mar 05, 2020 81.91 82.90 79.90 81.02 3,659,222 -4.05(-4.76%)
Mar 04, 2020 83.76 85.21 81.67 85.07 3,032,737 +2.77(+3.37%)
Mar 03, 2020 86.56 88.14 81.24 82.30 4,918,399 -4.81(-5.52%)
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.