Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing 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	62.00	63.85	60.91	62.96	9,917,012	-0.46(-0.73%)
May 28, 2020	66.55	66.67	62.82	63.43	6,657,208	-2.17(-3.30%)
May 27, 2020	65.03	66.05	62.76	65.59	6,430,744	+4.70(+7.72%)
May 26, 2020	59.46	61.77	58.83	60.89	5,589,089	+5.17(+9.28%)
May 22, 2020	56.28	56.78	55.17	55.72	3,939,638	-0.66(-1.17%)
May 21, 2020	56.81	57.41	55.84	56.37	3,012,988	-0.52(-0.91%)
May 20, 2020	57.14	58.16	56.37	56.89	5,351,509	+1.14(+2.04%)
May 19, 2020	57.86	58.31	55.68	55.75	5,032,543	-2.91(-4.97%)
May 18, 2020	57.75	59.21	56.93	58.67	5,115,112	+4.97(+9.25%)
May 15, 2020	53.79	55.01	52.98	53.70	3,630,795	-1.05(-1.91%)
May 14, 2020	48.68	54.75	48.04	54.75	9,069,477	+4.80(+9.62%)
May 13, 2020	52.77	53.11	49.63	49.94	6,098,554	-3.82(-7.11%)
May 12, 2020	55.52	56.65	53.70	53.77	5,912,918	-1.30(-2.35%)
May 11, 2020	56.46	56.46	54.16	55.06	4,779,750	-2.50(-4.34%)
May 08, 2020	57.30	57.81	56.54	57.56	3,246,956	+1.65(+2.95%)
May 07, 2020	54.79	57.48	54.79	55.91	4,585,612	+2.14(+3.98%)
May 06, 2020	56.56	56.89	53.60	53.77	4,643,316	-2.27(-4.05%)
May 05, 2020	59.18	59.69	55.68	56.04	9,724,896	-0.58(-1.02%)
May 04, 2020	54.70	57.35	53.57	56.62	9,107,345	+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.