Skip to main content

Capital One Financial (NY: COF )

101.72 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 68.15 68.29 66.20 66.28 3,170,287 -2.02(-2.95%)
Aug 28, 2020 67.26 68.37 66.75 68.29 3,731,613 +1.46(+2.18%)
Aug 27, 2020 63.55 67.16 63.50 66.83 4,059,996 +3.20(+5.02%)
Aug 26, 2020 64.24 64.44 63.12 63.64 1,866,469 -0.60(-0.94%)
Aug 25, 2020 65.62 66.31 63.72 64.24 2,047,930 -0.43(-0.67%)
Aug 24, 2020 61.63 64.75 61.38 64.67 2,724,011 +3.42(+5.58%)
Aug 21, 2020 61.73 62.23 60.86 61.26 1,676,663 -0.45(-0.73%)
Aug 20, 2020 61.96 62.23 61.27 61.71 2,650,147 -1.37(-2.18%)
Aug 19, 2020 62.97 64.20 62.47 63.08 2,599,494 +0.22(+0.35%)
Aug 18, 2020 64.46 64.46 62.72 62.86 2,844,940 -1.27(-1.98%)
Aug 17, 2020 66.52 66.67 64.11 64.13 3,032,064 -2.57(-3.86%)
Aug 14, 2020 64.50 67.17 63.71 66.70 3,079,716 +1.76(+2.71%)
Aug 13, 2020 64.56 65.85 64.14 64.94 3,087,894 -0.49(-0.75%)
Aug 12, 2020 68.17 69.03 64.35 65.43 2,703,101 -1.42(-2.13%)
Aug 11, 2020 66.81 69.01 66.60 66.85 3,276,900 +2.13(+3.29%)
Aug 10, 2020 63.46 65.23 63.37 64.72 2,823,707 +1.59(+2.52%)
Aug 07, 2020 60.41 63.41 59.78 63.13 3,991,893 +2.21(+3.62%)
Aug 06, 2020 61.36 62.61 60.69 60.92 3,005,192 -1.07(-1.73%)
Aug 05, 2020 61.33 62.19 60.82 61.99 2,266,026 +1.37(+2.26%)
Aug 04, 2020 60.58 61.10 60.06 60.62 1,907,551 -0.24(-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.