Capital One Financial (NY: COF )

87.76 USD -2.14 (-2.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 67.00 69.00 65.82 68.04 9,177,100 -0.50(-0.73%)
May 28, 2020 71.92 72.04 67.88 68.54 6,160,511 -2.34(-3.30%)
May 27, 2020 70.27 71.37 67.82 70.88 5,950,944 +5.08(+7.72%)
May 26, 2020 64.25 66.75 63.57 65.80 5,172,085 +5.59(+9.28%)
May 22, 2020 60.82 61.36 59.62 60.21 3,645,700 -0.71(-1.17%)
May 21, 2020 61.39 62.04 60.34 60.92 2,788,188 -0.56(-0.91%)
May 20, 2020 61.75 62.85 60.91 61.48 4,952,231 +1.23(+2.04%)
May 19, 2020 62.52 63.01 60.17 60.25 4,657,063 -3.15(-4.97%)
May 18, 2020 62.41 63.98 61.52 63.40 4,733,472 +5.37(+9.25%)
May 15, 2020 58.13 59.45 57.25 58.03 3,359,900 -1.13(-1.91%)
May 14, 2020 52.60 59.16 51.91 59.16 8,392,800 +5.19(+9.62%)
May 13, 2020 57.02 57.39 53.63 53.97 5,643,539 -4.13(-7.11%)
May 12, 2020 60.00 61.22 58.03 58.10 5,471,753 -1.40(-2.35%)
May 11, 2020 61.01 61.01 58.53 59.50 4,423,131 -2.70(-4.34%)
May 08, 2020 61.92 62.47 61.10 62.20 3,004,700 +1.38(+2.27%)
May 07, 2020 59.60 62.53 59.60 60.82 4,215,569 +2.33(+3.98%)
May 06, 2020 61.52 61.88 58.30 58.49 4,268,617 -2.47(-4.05%)
May 05, 2020 64.38 64.93 60.57 60.96 8,940,131 -0.63(-1.02%)
May 04, 2020 59.50 62.38 58.27 61.59 8,372,414 +0.01(+0.02%)
May 01, 2020 62.17 62.17 60.16 61.58 6,249,200 -3.18(-4.91%)
Apr 30, 2020 67.16 68.27 64.71 64.76 8,421,629 -4.99(-7.15%)
Apr 29, 2020 69.62 71.47 67.04 69.75 13,346,834 +6.00(+9.41%)
Apr 28, 2020 62.89 64.92 62.16 63.75 7,830,322 +4.56(+7.70%)
Apr 27, 2020 56.88 59.46 56.88 59.19 6,070,424 +3.04(+5.41%)
Apr 24, 2020 54.78 57.28 54.01 56.15 9,181,500 +3.54(+6.73%)
Apr 23, 2020 51.50 53.55 51.50 52.61 5,258,992 +1.09(+2.12%)
Apr 22, 2020 53.16 53.43 51.01 51.52 4,832,186 +0.36(+0.70%)
Apr 21, 2020 51.39 53.43 50.84 51.16 5,193,148 -2.71(-5.03%)
Apr 20, 2020 52.38 55.51 51.44 53.87 3,986,597 -0.76(-1.39%)
Apr 17, 2020 52.97 55.16 52.80 54.63 5,264,200 +4.62(+9.24%)
Apr 16, 2020 52.34 52.34 49.41 50.01 4,928,985 -2.59(-4.92%)
Apr 15, 2020 51.51 52.85 49.77 52.60 6,019,657 -2.74(-4.95%)
Apr 14, 2020 58.00 58.65 54.25 55.34 4,793,719 -1.16(-2.05%)
Apr 13, 2020 60.00 60.05 55.68 56.50 4,653,073 -3.61(-6.01%)
Apr 09, 2020 60.76 62.98 59.22 60.11 7,633,800 +3.39(+5.98%)
Apr 08, 2020 54.41 57.08 53.63 56.72 5,220,793 +3.81(+7.20%)
Apr 07, 2020 54.69 58.37 52.75 52.91 6,080,654 +3.49(+7.06%)
Apr 06, 2020 46.28 50.17 45.79 49.42 5,842,497 +7.15(+16.92%)
Apr 03, 2020 43.78 43.89 39.90 42.27 6,421,500 -1.66(-3.78%)
Apr 02, 2020 43.75 45.86 43.08 43.93 5,458,158 -0.75(-1.68%)
Apr 01, 2020 46.43 46.63 44.00 44.68 7,348,705 -5.74(-11.38%)
Mar 31, 2020 52.97 53.77 50.00 50.42 5,284,612 -3.45(-6.40%)
Mar 30, 2020 54.59 54.99 52.32 53.87 3,843,510 -1.43(-2.59%)
Mar 27, 2020 54.62 57.08 52.69 55.30 4,392,200 -2.57(-4.44%)
Mar 26, 2020 55.57 61.40 54.46 57.87 6,026,552 +5.53(+10.57%)
Mar 25, 2020 52.61 55.00 50.05 52.34 5,469,144 +1.43(+2.81%)
Mar 24, 2020 46.46 51.34 46.01 50.91 5,552,477 +8.04(+18.75%)
Mar 23, 2020 43.39 44.94 42.03 42.87 6,720,843 -2.14(-4.75%)
Mar 20, 2020 48.00 48.30 43.59 45.01 8,038,200 -1.25(-2.70%)
Mar 19, 2020 43.08 47.83 39.78 46.26 9,057,820 +1.96(+4.42%)
Mar 18, 2020 49.69 50.34 38.00 44.30 12,148,456 -9.62(-17.84%)
Mar 17, 2020 56.44 57.15 51.31 53.92 10,475,164 -1.53(-2.76%)
Mar 16, 2020 61.01 64.15 55.44 55.45 6,561,947 -17.39(-23.87%)
Mar 13, 2020 69.00 72.99 66.29 72.84 5,763,900 +9.21(+14.47%)
Mar 12, 2020 65.96 68.32 61.08 63.63 7,039,749 -7.79(-10.91%)
Mar 11, 2020 75.96 76.37 70.59 71.42 5,370,388 -6.93(-8.84%)
Mar 10, 2020 76.52 78.35 73.62 78.35 6,218,163 +5.28(+7.23%)
Mar 09, 2020 75.17 77.14 71.06 73.07 4,879,502 -9.22(-11.20%)
Mar 06, 2020 81.67 83.39 80.56 82.29 4,155,200 -2.79(-3.28%)
Mar 05, 2020 86.01 87.05 83.90 85.08 3,484,697 -4.25(-4.76%)
Mar 04, 2020 87.96 89.48 85.76 89.33 2,888,092 +2.91(+3.37%)
Mar 03, 2020 90.90 92.55 85.31 86.42 4,683,818 -5.05(-5.52%)
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.