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 (%)
Dec 31, 2020 91.82 91.82 91.82 1,512,686 +0.90(+0.99%)
Dec 30, 2020 89.64 91.02 89.15 90.92 1,512,686 +1.58(+1.77%)
Dec 29, 2020 90.63 90.82 88.68 89.34 2,048,244 -1.27(-1.40%)
Dec 28, 2020 90.87 92.08 90.51 90.62 2,301,973 +0.23(+0.26%)
Dec 24, 2020 90.10 90.50 88.98 90.38 1,033,555 +0.45(+0.50%)
Dec 23, 2020 89.16 90.88 88.94 89.94 1,904,720 +1.70(+1.93%)
Dec 22, 2020 88.66 89.31 88.22 88.24 3,197,674 -0.28(-0.31%)
Dec 21, 2020 86.95 89.75 85.66 88.52 5,177,153 +3.46(+4.06%)
Dec 18, 2020 87.28 87.28 84.58 85.06 4,674,738 -2.33(-2.67%)
Dec 17, 2020 87.20 87.62 86.44 87.39 1,961,893 +0.46(+0.52%)
Dec 16, 2020 86.59 87.35 85.20 86.94 2,404,949 +0.85(+0.98%)
Dec 15, 2020 85.15 86.10 83.34 86.09 2,421,612 +2.10(+2.50%)
Dec 14, 2020 86.82 87.27 83.85 83.99 4,131,389 -1.63(-1.90%)
Dec 11, 2020 86.27 86.71 84.60 85.62 3,274,631 -2.32(-2.64%)
Dec 10, 2020 86.70 88.52 85.55 87.94 3,164,885 -0.23(-0.26%)
Dec 09, 2020 86.33 88.58 86.17 88.17 4,951,793 +2.12(+2.46%)
Dec 08, 2020 84.90 86.59 84.87 86.06 3,110,407 -0.31(-0.35%)
Dec 07, 2020 86.39 86.58 84.54 86.36 2,969,512 +0.68(+0.79%)
Dec 04, 2020 85.49 86.53 84.41 85.68 2,355,185 +0.89(+1.05%)
Dec 03, 2020 84.81 85.72 84.05 84.79 2,285,815 -0.10(-0.12%)
Dec 02, 2020 82.12 85.39 81.95 84.89 3,071,329 +1.57(+1.88%)
Dec 01, 2020 81.75 84.41 81.58 83.32 2,963,758 +3.77(+4.74%)
Nov 30, 2020 83.29 83.56 79.11 79.55 4,760,901 -1.97(-2.42%)
Nov 27, 2020 82.84 83.21 81.36 81.52 2,303,082 -1.99(-2.38%)
Nov 25, 2020 83.63 83.84 81.43 83.51 3,547,526 -1.36(-1.60%)
Nov 24, 2020 83.18 85.54 82.45 84.87 3,484,065 +3.79(+4.67%)
Nov 23, 2020 79.11 81.52 78.66 81.08 2,394,977 +3.44(+4.43%)
Nov 20, 2020 78.43 79.02 77.13 77.64 3,718,583 -1.31(-1.66%)
Nov 19, 2020 78.72 79.31 77.72 78.95 4,965,740 -0.58(-0.72%)
Nov 18, 2020 81.96 83.04 79.46 79.53 2,886,041 -2.00(-2.45%)
Nov 17, 2020 80.91 82.31 79.41 81.52 1,969,270 -0.79(-0.96%)
Nov 16, 2020 83.59 84.17 81.39 82.31 2,223,249 +1.77(+2.20%)
Nov 13, 2020 78.38 81.07 78.38 80.54 2,454,547 +2.90(+3.73%)
Nov 12, 2020 77.35 78.57 76.66 77.64 2,291,702 -1.01(-1.29%)
Nov 11, 2020 80.90 81.24 77.77 78.65 2,916,505 -1.87(-2.32%)
Nov 10, 2020 81.06 82.31 79.67 80.52 2,840,346 -0.25(-0.31%)
Nov 09, 2020 79.25 83.88 78.75 80.77 6,102,316 +8.53(+11.80%)
Nov 06, 2020 73.45 74.12 71.63 72.24 2,755,323 -0.77(-1.06%)
Nov 05, 2020 70.93 73.49 70.69 73.01 2,472,579 +2.92(+4.17%)
Nov 04, 2020 70.50 72.17 67.77 70.09 3,437,699 -1.87(-2.60%)
Nov 03, 2020 71.70 73.13 71.28 71.97 2,862,622 +1.75(+2.50%)
Nov 02, 2020 69.26 70.71 68.66 70.21 2,804,209 +2.41(+3.56%)
Oct 30, 2020 67.39 67.91 66.12 67.80 2,265,699 -0.04(-0.05%)
Oct 29, 2020 66.32 68.30 65.67 67.84 2,750,643 +0.97(+1.46%)
Oct 28, 2020 66.60 68.28 66.35 66.86 3,984,902 -1.85(-2.69%)
Oct 27, 2020 69.37 69.57 68.37 68.71 3,259,257 -0.83(-1.19%)
Oct 26, 2020 71.09 71.22 68.83 69.53 5,509,435 -2.82(-3.90%)
Oct 23, 2020 74.67 75.15 71.27 72.36 8,206,853 -0.94(-1.28%)
Oct 22, 2020 69.31 71.87 69.18 73.29 11,263,536 +4.90(+7.16%)
Oct 21, 2020 71.35 71.62 68.35 68.39 6,144,160 -3.29(-4.59%)
Oct 20, 2020 72.27 73.38 71.58 71.69 2,711,569 +0.14(+0.19%)
Oct 19, 2020 74.01 74.12 71.52 71.55 2,208,026 -1.95(-2.65%)
Oct 16, 2020 73.44 74.11 72.84 73.50 3,869,904 +0.62(+0.85%)
Oct 15, 2020 71.97 73.01 71.28 72.87 3,102,982 -0.10(-0.14%)
Oct 14, 2020 73.93 74.42 72.88 72.98 1,713,569 -0.82(-1.11%)
Oct 13, 2020 73.64 74.84 73.17 73.79 2,132,140 -0.81(-1.08%)
Oct 12, 2020 74.04 75.21 73.58 74.60 2,216,249 +0.49(+0.66%)
Oct 09, 2020 75.38 75.77 73.49 74.11 1,868,608 -0.37(-0.50%)
Oct 08, 2020 72.91 74.58 71.96 74.48 2,198,219 +1.89(+2.61%)
Oct 07, 2020 71.32 73.10 71.32 72.59 2,962,162 +2.42(+3.45%)
Oct 06, 2020 73.29 74.20 69.79 70.17 3,098,045 -2.24(-3.09%)
Oct 05, 2020 70.75 72.56 70.22 72.40 3,273,388 +2.88(+4.14%)
Oct 02, 2020 66.36 70.21 65.90 69.53 2,903,587 +1.86(+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.