Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 84.34 87.16 82.78 87.11 4,316,803 +3.06(+3.64%)
Feb 28, 2020 81.75 84.09 80.58 84.05 6,420,419 -0.87(-1.02%)
Feb 27, 2020 85.74 88.67 84.36 84.92 4,487,497 -3.48(-3.93%)
Feb 26, 2020 89.77 90.71 88.35 88.39 2,900,039 +0.04(+0.04%)
Feb 25, 2020 93.82 93.84 87.78 88.35 4,724,963 -5.20(-5.56%)
Feb 24, 2020 92.92 94.36 92.37 93.55 2,649,145 -2.77(-2.88%)
Feb 21, 2020 97.62 97.91 95.92 96.33 2,902,955 -2.28(-2.31%)
Feb 20, 2020 96.42 99.62 96.42 98.60 2,376,262 -0.57(-0.58%)
Feb 19, 2020 98.46 99.38 97.94 99.17 2,162,768 +1.06(+1.08%)
Feb 18, 2020 97.26 98.35 96.95 98.12 2,110,568 +0.37(+0.38%)
Feb 14, 2020 97.96 98.31 97.34 97.74 1,335,285 -0.13(-0.14%)
Feb 13, 2020 97.75 98.08 97.16 97.88 2,120,682 -0.02(-0.02%)
Feb 12, 2020 98.31 98.67 97.59 97.90 1,856,440 +0.38(+0.39%)
Feb 11, 2020 97.71 98.79 97.43 97.52 2,238,835 +0.43(+0.44%)
Feb 10, 2020 96.46 97.09 96.09 97.09 1,505,804 +0.14(+0.15%)
Feb 07, 2020 97.50 97.96 96.69 96.94 1,722,766 -1.26(-1.28%)
Feb 06, 2020 100.11 100.55 98.11 98.20 1,905,604 -1.16(-1.16%)
Feb 05, 2020 97.80 99.45 97.80 99.36 2,526,197 +2.88(+2.99%)
Feb 04, 2020 96.36 97.28 96.17 96.48 1,641,182 +1.85(+1.95%)
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.