Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 59.51 60.75 59.10 60.00 4,236,722 +0.20(+0.34%)
Jun 29, 2020 59.28 60.37 58.25 59.80 3,610,899 +1.17(+1.99%)
Jun 26, 2020 62.83 62.83 58.32 58.63 9,095,044 -5.64(-8.77%)
Jun 25, 2020 62.18 64.60 61.39 64.27 4,441,197 +1.51(+2.41%)
Jun 24, 2020 65.61 65.61 62.30 62.75 3,889,991 -3.94(-5.91%)
Jun 23, 2020 66.69 67.28 65.97 66.69 2,469,114 +1.22(+1.86%)
Jun 22, 2020 65.74 67.25 65.09 65.47 3,961,047 +0.22(+0.34%)
Jun 19, 2020 68.71 68.71 64.52 65.25 6,275,440 -1.83(-2.73%)
Jun 18, 2020 67.55 68.70 66.55 67.08 3,736,574 -1.43(-2.08%)
Jun 17, 2020 70.53 70.89 68.27 68.51 3,078,972 -2.04(-2.89%)
Jun 16, 2020 71.97 72.24 67.51 70.55 5,591,935 +2.33(+3.41%)
Jun 15, 2020 63.75 69.21 63.41 68.22 4,219,731 +0.52(+0.76%)
Jun 12, 2020 67.35 67.77 64.30 67.71 5,396,355 +4.32(+6.82%)
Jun 11, 2020 63.95 67.26 63.29 63.38 6,705,571 -5.44(-7.91%)
Jun 10, 2020 74.61 75.14 68.83 68.83 8,125,513 -6.39(-8.50%)
Jun 09, 2020 73.82 76.06 73.29 75.22 4,039,920 -1.47(-1.91%)
Jun 08, 2020 77.87 78.75 75.67 76.69 7,325,076 +0.94(+1.24%)
Jun 05, 2020 81.17 81.69 75.06 75.75 7,875,361 +1.79(+2.42%)
Jun 04, 2020 70.91 73.97 69.71 73.96 4,556,828 +2.69(+3.78%)
Jun 03, 2020 69.95 72.06 69.36 71.26 5,942,776 +3.30(+4.85%)
Jun 02, 2020 67.30 69.48 66.47 67.97 5,798,638 +1.83(+2.77%)
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.