Indicators

Capital One Financial (NY: COF )

142.59 +0.71 (+0.50%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	83.21	83.48	79.03	79.48	4,765,529	-1.97(-2.42%)
Nov 27, 2020	82.76	83.13	81.28	81.44	2,305,320	-1.99(-2.38%)
Nov 25, 2020	83.55	83.75	81.35	83.43	3,550,974	-1.36(-1.60%)
Nov 24, 2020	83.10	85.45	82.37	84.78	3,487,452	+3.79(+4.67%)
Nov 23, 2020	79.03	81.44	78.59	81.00	2,397,305	+3.43(+4.43%)
Nov 20, 2020	78.35	78.95	77.05	77.56	3,722,197	-1.31(-1.66%)
Nov 19, 2020	78.64	79.23	77.65	78.87	4,970,567	-0.58(-0.72%)
Nov 18, 2020	81.88	82.96	79.38	79.45	2,888,847	-2.00(-2.45%)
Nov 17, 2020	80.83	82.23	79.34	81.44	1,971,185	-0.79(-0.96%)
Nov 16, 2020	83.51	84.09	81.31	82.23	2,225,410	+1.77(+2.20%)
Nov 13, 2020	78.31	80.99	78.31	80.46	2,456,932	+2.90(+3.73%)
Nov 12, 2020	77.28	78.49	76.59	77.56	2,293,930	-1.01(-1.29%)
Nov 11, 2020	80.82	81.17	77.69	78.58	2,919,340	-1.87(-2.32%)
Nov 10, 2020	80.98	82.23	79.60	80.44	2,843,106	-0.25(-0.31%)
Nov 09, 2020	79.17	83.80	78.68	80.69	6,108,247	+8.52(+11.80%)
Nov 06, 2020	73.38	74.05	71.56	72.17	2,758,001	-0.77(-1.06%)
Nov 05, 2020	70.86	73.42	70.63	72.94	2,474,982	+2.92(+4.17%)
Nov 04, 2020	70.43	72.10	67.71	70.02	3,441,040	-1.87(-2.60%)
Nov 03, 2020	71.63	73.06	71.21	71.90	2,865,404	+1.75(+2.50%)

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.