Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
Aug 03, 2020 61.28 61.84 60.58 60.86 1,869,685 -0.30(-0.49%)
Jul 31, 2020 62.11 62.11 60.15 61.16 2,078,530 -1.00(-1.60%)
Jul 30, 2020 61.85 62.51 60.81 62.16 1,998,002 -1.48(-2.32%)
Jul 29, 2020 61.47 63.66 61.01 63.63 1,878,499 +2.19(+3.56%)
Jul 28, 2020 62.33 63.09 61.31 61.45 3,267,336 -1.57(-2.49%)
Jul 27, 2020 61.81 63.25 60.45 63.02 3,897,890 +0.65(+1.05%)
Jul 24, 2020 62.70 63.06 62.04 62.37 2,289,565 -0.33(-0.52%)
Jul 23, 2020 61.02 63.31 60.73 62.69 4,792,550 +1.29(+2.11%)
Jul 22, 2020 57.99 62.27 57.80 61.40 11,319,480 +1.13(+1.88%)
Jul 21, 2020 58.96 60.45 58.67 60.27 4,611,833 +1.95(+3.34%)
Jul 20, 2020 58.88 59.42 57.97 58.32 3,195,476 -1.10(-1.86%)
Jul 17, 2020 60.74 60.77 59.11 59.42 2,596,885 -1.31(-2.16%)
Jul 16, 2020 60.16 61.87 59.83 60.74 3,086,989 -0.31(-0.50%)
Jul 15, 2020 59.83 61.17 59.03 61.04 3,322,643 +2.88(+4.94%)
Jul 14, 2020 58.64 59.40 57.57 58.17 4,247,284 -0.84(-1.43%)
Jul 13, 2020 59.03 60.50 57.29 59.01 3,973,134 +0.73(+1.25%)
Jul 10, 2020 55.77 58.32 55.47 58.28 3,273,489 +2.35(+4.20%)
Jul 09, 2020 58.47 58.67 54.93 55.93 4,251,646 -2.91(-4.95%)
Jul 08, 2020 57.29 58.92 56.75 58.85 3,221,031 +1.42(+2.47%)
Jul 07, 2020 59.35 59.35 57.27 57.43 3,167,193 -2.63(-4.37%)
Jul 06, 2020 60.47 60.91 59.04 60.06 2,758,393 +1.44(+2.45%)
Jul 02, 2020 59.69 60.63 58.21 58.62 3,522,078 +0.43(+0.74%)
Jul 01, 2020 60.25 61.59 57.68 58.19 3,550,261 -1.81(-3.02%)
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.