Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.08 68.46 65.84 66.89 2,962,361 +1.31(+2.00%)
Sep 29, 2020 66.27 66.69 64.93 65.58 2,310,317 -0.82(-1.23%)
Sep 28, 2020 66.23 67.38 65.13 66.40 1,841,591 +1.83(+2.84%)
Sep 25, 2020 62.57 65.00 62.44 64.57 2,139,036 +1.17(+1.85%)
Sep 24, 2020 63.43 64.58 61.87 63.39 3,571,017 -0.03(-0.04%)
Sep 23, 2020 65.39 66.36 63.30 63.42 4,735,701 -1.70(-2.62%)
Sep 22, 2020 66.36 67.27 63.81 65.12 3,424,478 -1.57(-2.36%)
Sep 21, 2020 67.83 68.38 65.94 66.70 4,248,015 -3.85(-5.46%)
Sep 18, 2020 70.52 71.53 69.83 70.55 3,274,190 -0.18(-0.25%)
Sep 17, 2020 69.59 72.14 69.24 70.73 3,425,992 -0.18(-0.25%)
Sep 16, 2020 68.37 71.55 67.22 70.91 3,968,022 +2.67(+3.92%)
Sep 15, 2020 69.29 69.57 67.66 68.23 2,870,325 -1.25(-1.80%)
Sep 14, 2020 66.91 69.90 66.76 69.48 3,821,540 +3.34(+5.05%)
Sep 11, 2020 64.71 66.33 64.20 66.14 2,376,874 +1.52(+2.35%)
Sep 10, 2020 66.28 67.54 64.50 64.62 2,821,583 -1.07(-1.63%)
Sep 09, 2020 66.37 66.37 64.97 65.69 2,765,859 +0.20(+0.30%)
Sep 08, 2020 67.36 67.52 65.45 65.50 3,624,550 -3.38(-4.91%)
Sep 04, 2020 67.35 69.33 66.50 68.88 5,383,685 +3.79(+5.82%)
Sep 03, 2020 65.16 66.91 64.28 65.09 2,485,733 +0.51(+0.79%)
Sep 02, 2020 63.67 64.93 63.45 64.58 1,579,501 +0.74(+1.15%)
Sep 01, 2020 63.23 64.65 62.83 63.84 1,637,276 -0.42(-0.65%)
Aug 31, 2020 66.07 66.21 64.18 64.26 3,269,849 -1.95(-2.95%)
Aug 28, 2020 65.21 66.29 64.72 66.21 3,848,804 +1.41(+2.18%)
Aug 27, 2020 61.62 65.12 61.57 64.80 4,187,499 +3.10(+5.02%)
Aug 26, 2020 62.29 62.48 61.20 61.70 1,925,085 -0.59(-0.94%)
Aug 25, 2020 63.63 64.29 61.78 62.29 2,112,245 -0.42(-0.67%)
Aug 24, 2020 59.75 62.78 59.51 62.70 2,809,558 +3.31(+5.58%)
Aug 21, 2020 59.85 60.33 59.01 59.39 1,729,319 -0.44(-0.73%)
Aug 20, 2020 60.07 60.34 59.40 59.83 2,733,375 -1.33(-2.18%)
Aug 19, 2020 61.06 62.25 60.56 61.16 2,681,131 +0.21(+0.35%)
Aug 18, 2020 62.50 62.50 60.81 60.95 2,934,285 -1.23(-1.98%)
Aug 17, 2020 64.49 64.64 62.16 62.17 3,127,285 -2.49(-3.86%)
Aug 14, 2020 62.54 65.12 61.77 64.67 3,176,434 +1.70(+2.71%)
Aug 13, 2020 62.59 63.84 62.18 62.97 3,184,869 -0.47(-0.75%)
Aug 12, 2020 66.09 66.93 62.39 63.44 2,787,991 -1.38(-2.13%)
Aug 11, 2020 64.78 66.91 64.58 64.82 3,379,810 +2.07(+3.29%)
Aug 10, 2020 61.53 63.24 61.44 62.75 2,912,385 +1.55(+2.52%)
Aug 07, 2020 58.57 61.48 57.96 61.21 4,117,257 +2.14(+3.63%)
Aug 06, 2020 59.49 60.70 58.84 59.06 3,099,569 -1.04(-1.73%)
Aug 05, 2020 59.46 60.30 58.97 60.11 2,337,191 +1.33(+2.26%)
Aug 04, 2020 58.74 59.24 58.23 58.78 1,967,457 -0.23(-0.39%)
Aug 03, 2020 59.42 59.96 58.74 59.01 1,928,402 -0.29(-0.49%)
Jul 31, 2020 60.22 60.22 58.32 59.30 2,143,806 -0.97(-1.60%)
Jul 30, 2020 59.97 60.61 58.96 60.26 2,060,749 -1.43(-2.32%)
Jul 29, 2020 59.59 61.72 59.15 61.70 1,937,493 +2.12(+3.56%)
Jul 28, 2020 60.43 61.17 59.45 59.58 3,369,946 -1.52(-2.49%)
Jul 27, 2020 59.93 61.32 58.61 61.10 4,020,303 +0.63(+1.05%)
Jul 24, 2020 60.79 61.14 60.15 60.47 2,361,468 -0.32(-0.52%)
Jul 23, 2020 59.16 61.38 58.88 60.78 4,943,060 +1.25(+2.11%)
Jul 22, 2020 56.22 60.38 56.04 59.53 11,674,967 +1.10(+1.88%)
Jul 21, 2020 57.17 58.61 56.88 58.43 4,756,666 +1.89(+3.34%)
Jul 20, 2020 57.09 57.61 56.20 56.55 3,295,830 -1.07(-1.86%)
Jul 17, 2020 58.89 58.92 57.31 57.61 2,678,439 -1.27(-2.16%)
Jul 16, 2020 58.33 59.98 58.01 58.89 3,183,936 -0.30(-0.50%)
Jul 15, 2020 58.01 59.31 57.23 59.19 3,426,990 +2.79(+4.94%)
Jul 14, 2020 56.85 57.59 55.82 56.40 4,380,669 -0.82(-1.43%)
Jul 13, 2020 57.23 58.66 55.54 57.22 4,097,909 +0.71(+1.25%)
Jul 10, 2020 54.07 56.55 53.79 56.51 3,376,293 +2.28(+4.20%)
Jul 09, 2020 56.69 56.88 53.26 54.23 4,385,169 -2.83(-4.95%)
Jul 08, 2020 55.54 57.12 55.02 57.06 3,322,187 +1.38(+2.47%)
Jul 07, 2020 57.54 57.54 55.52 55.68 3,266,658 -2.55(-4.37%)
Jul 06, 2020 58.63 59.06 57.24 58.23 2,845,019 +1.39(+2.45%)
Jul 02, 2020 57.88 58.79 56.43 56.83 3,632,689 +0.42(+0.74%)
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.