Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.50 58.70 57.11 57.98 4,384,553 +0.19(+0.34%)
Jun 29, 2020 57.28 58.34 56.28 57.78 3,736,894 +1.13(+1.99%)
Jun 26, 2020 60.71 60.71 56.36 56.65 9,412,397 -5.45(-8.77%)
Jun 25, 2020 60.08 62.42 59.32 62.10 4,596,163 +1.46(+2.41%)
Jun 24, 2020 63.40 63.40 60.20 60.63 4,025,725 -3.81(-5.91%)
Jun 23, 2020 64.44 65.02 63.75 64.44 2,555,269 +1.18(+1.86%)
Jun 22, 2020 63.52 64.98 62.90 63.27 4,099,260 +0.21(+0.34%)
Jun 19, 2020 66.40 66.40 62.35 63.05 6,494,409 -1.77(-2.73%)
Jun 18, 2020 65.28 66.39 64.30 64.82 3,866,955 -1.38(-2.08%)
Jun 17, 2020 68.16 68.50 65.97 66.20 3,186,407 -1.97(-2.89%)
Jun 16, 2020 69.55 69.81 65.23 68.17 5,787,054 +2.25(+3.41%)
Jun 15, 2020 61.60 66.88 61.27 65.92 4,366,970 +0.50(+0.76%)
Jun 12, 2020 65.08 65.49 62.14 65.42 5,584,650 +4.18(+6.82%)
Jun 11, 2020 61.79 64.99 61.15 61.25 6,939,549 -5.26(-7.91%)
Jun 10, 2020 72.09 72.60 66.51 66.51 8,409,036 -6.18(-8.50%)
Jun 09, 2020 71.33 73.49 70.81 72.69 4,180,885 -1.42(-1.91%)
Jun 08, 2020 75.24 76.09 73.12 74.10 7,580,669 +0.91(+1.24%)
Jun 05, 2020 78.43 78.93 72.53 73.20 8,150,156 +1.73(+2.42%)
Jun 04, 2020 68.52 71.47 67.36 71.46 4,715,829 +2.60(+3.78%)
Jun 03, 2020 67.59 69.63 67.03 68.86 6,150,137 +3.19(+4.85%)
Jun 02, 2020 65.03 67.14 64.23 65.67 6,000,970 +1.77(+2.77%)
Jun 01, 2020 63.53 65.10 62.87 63.90 4,970,380 +0.88(+1.40%)
May 29, 2020 62.06 63.91 60.97 63.02 9,907,383 -0.46(-0.73%)
May 28, 2020 66.62 66.73 62.88 63.49 6,650,744 -2.17(-3.30%)
May 27, 2020 65.09 66.11 62.82 65.66 6,424,500 +4.71(+7.72%)
May 26, 2020 59.51 61.83 58.88 60.95 5,583,662 +5.18(+9.28%)
May 22, 2020 56.34 56.83 55.23 55.77 3,935,812 -0.66(-1.17%)
May 21, 2020 56.86 57.47 55.89 56.43 3,010,062 -0.52(-0.91%)
May 20, 2020 57.20 58.22 56.42 56.95 5,346,313 +1.14(+2.04%)
May 19, 2020 57.91 58.37 55.73 55.81 5,027,656 -2.92(-4.97%)
May 18, 2020 57.81 59.26 56.99 58.73 5,110,146 +4.97(+9.25%)
May 15, 2020 53.85 55.07 53.03 53.75 3,627,269 -1.05(-1.91%)
May 14, 2020 48.72 54.80 48.08 54.80 9,060,671 +4.81(+9.62%)
May 13, 2020 52.82 53.16 49.68 49.99 6,092,633 -3.83(-7.11%)
May 12, 2020 55.58 56.71 53.75 53.82 5,907,177 -1.30(-2.35%)
May 11, 2020 56.51 56.51 54.22 55.11 4,775,109 -2.50(-4.34%)
May 08, 2020 57.36 57.87 56.60 57.62 3,243,804 +1.65(+2.95%)
May 07, 2020 54.84 57.54 54.84 55.97 4,581,159 +2.14(+3.98%)
May 06, 2020 56.61 56.94 53.65 53.82 4,638,808 -2.27(-4.05%)
May 05, 2020 59.24 59.75 55.74 56.10 9,715,454 -0.58(-1.02%)
May 04, 2020 54.75 57.40 53.62 56.67 9,098,502 +0.01(+0.02%)
May 01, 2020 57.21 57.21 55.36 56.67 6,791,155 -2.93(-4.91%)
Apr 30, 2020 61.80 62.82 59.55 59.59 9,151,985 -4.59(-7.15%)
Apr 29, 2020 64.06 65.77 61.69 64.18 14,504,323 +5.52(+9.41%)
Apr 28, 2020 57.87 59.74 57.20 58.66 8,509,398 +4.20(+7.70%)
Apr 27, 2020 52.34 54.71 52.34 54.47 6,596,874 +2.80(+5.41%)
Apr 24, 2020 50.41 52.71 49.70 51.67 9,977,755 +3.26(+6.73%)
Apr 23, 2020 47.39 49.28 47.39 48.41 5,715,072 +1.00(+2.12%)
Apr 22, 2020 48.92 49.17 46.94 47.41 5,251,252 +0.33(+0.70%)
Apr 21, 2020 47.29 49.17 46.78 47.08 5,643,518 -2.49(-5.03%)
Apr 20, 2020 48.20 51.08 47.33 49.57 4,332,330 -0.70(-1.39%)
Apr 17, 2020 48.74 50.76 48.59 50.27 5,720,732 +4.25(+9.24%)
Apr 16, 2020 48.16 48.16 45.47 46.02 5,356,445 -2.38(-4.92%)
Apr 15, 2020 47.40 48.63 45.80 48.40 6,541,705 -2.52(-4.95%)
Apr 14, 2020 53.37 53.97 49.92 50.92 5,209,449 -1.07(-2.05%)
Apr 13, 2020 55.21 55.26 51.24 51.99 5,056,605 -3.32(-6.01%)
Apr 09, 2020 55.91 57.95 54.49 55.31 8,295,833 +3.12(+5.98%)
Apr 08, 2020 50.07 52.52 49.35 52.19 5,673,560 +3.51(+7.20%)
Apr 07, 2020 50.33 53.71 48.54 48.69 6,607,992 +3.21(+7.06%)
Apr 06, 2020 42.59 46.17 42.14 45.48 6,349,181 +6.58(+16.92%)
Apr 03, 2020 40.29 40.39 36.72 38.90 6,978,397 -1.53(-3.78%)
Apr 02, 2020 40.26 42.20 39.64 40.42 5,931,510 -0.69(-1.68%)
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.