Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 67.62 68.14 66.34 68.03 2,258,062 -0.04(-0.05%)
Oct 29, 2020 66.54 68.53 65.89 68.07 2,741,372 +0.98(+1.46%)
Oct 28, 2020 66.83 68.51 66.58 67.09 3,971,471 -1.85(-2.69%)
Oct 27, 2020 69.60 69.81 68.60 68.94 3,248,272 -0.83(-1.19%)
Oct 26, 2020 71.33 71.46 69.06 69.77 5,490,865 -2.83(-3.90%)
Oct 23, 2020 74.92 75.40 71.51 72.60 8,179,192 -0.94(-1.28%)
Oct 22, 2020 69.55 72.12 69.42 73.54 11,225,572 +4.92(+7.16%)
Oct 21, 2020 71.59 71.86 68.58 68.62 6,123,450 -3.30(-4.59%)
Oct 20, 2020 72.52 73.62 71.82 71.93 2,702,430 +0.14(+0.19%)
Oct 19, 2020 74.26 74.37 71.76 71.79 2,200,584 -1.95(-2.65%)
Oct 16, 2020 73.69 74.36 73.08 73.74 3,856,861 +0.62(+0.85%)
Oct 15, 2020 72.22 73.26 71.52 73.12 3,092,524 -0.10(-0.14%)
Oct 14, 2020 74.18 74.68 73.13 73.22 1,707,793 -0.82(-1.11%)
Oct 13, 2020 73.89 75.09 73.42 74.04 2,124,953 -0.81(-1.08%)
Oct 12, 2020 74.29 75.47 73.83 74.85 2,208,779 +0.49(+0.66%)
Oct 09, 2020 75.63 76.03 73.74 74.36 1,862,310 -0.37(-0.50%)
Oct 08, 2020 73.16 74.83 72.20 74.73 2,190,810 +1.90(+2.61%)
Oct 07, 2020 71.56 73.34 71.56 72.83 2,952,178 +2.43(+3.45%)
Oct 06, 2020 73.54 74.45 70.03 70.40 3,087,602 -2.24(-3.09%)
Oct 05, 2020 70.99 72.80 70.46 72.65 3,262,355 +2.89(+4.14%)
Oct 02, 2020 66.59 70.45 66.12 69.76 2,893,800 +1.87(+2.76%)
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.