Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.01	63.86	60.92	62.97	9,915,743	-0.46(-0.73%)
May 28, 2020	66.56	66.67	62.82	63.43	6,656,356	-2.17(-3.30%)
May 27, 2020	65.04	66.05	62.77	65.60	6,429,921	+4.70(+7.72%)
May 26, 2020	59.46	61.78	58.83	60.90	5,588,374	+5.17(+9.28%)
May 22, 2020	56.29	56.78	55.18	55.72	3,939,133	-0.66(-1.17%)
May 21, 2020	56.82	57.42	55.85	56.38	3,012,602	-0.52(-0.91%)
May 20, 2020	57.15	58.17	56.37	56.90	5,350,824	+1.14(+2.04%)
May 19, 2020	57.86	58.32	55.69	55.76	5,031,899	-2.92(-4.97%)
May 18, 2020	57.76	59.21	56.94	58.68	5,114,458	+4.97(+9.25%)
May 15, 2020	53.80	55.02	52.99	53.71	3,630,330	-1.05(-1.91%)
May 14, 2020	48.68	54.75	48.04	54.75	9,068,317	+4.80(+9.62%)
May 13, 2020	52.77	53.11	49.63	49.95	6,097,774	-3.82(-7.11%)
May 12, 2020	55.53	56.66	53.71	53.77	5,912,161	-1.30(-2.35%)
May 11, 2020	56.47	56.47	54.17	55.07	4,779,138	-2.50(-4.34%)
May 08, 2020	57.31	57.82	56.55	57.57	3,246,541	+1.65(+2.95%)
May 07, 2020	54.80	57.49	54.80	55.92	4,585,025	+2.14(+3.98%)
May 06, 2020	56.56	56.89	53.60	53.78	4,642,722	-2.27(-4.05%)
May 05, 2020	59.19	59.70	55.69	56.05	9,723,651	-0.58(-1.02%)
May 04, 2020	54.71	57.35	53.57	56.63	9,106,179	+0.01(+0.02%)

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.