Indicators

Capital One Financial (NY: COF )

142.79 +0.90 (+0.63%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	83.22	83.49	79.04	79.49	4,764,918	-1.97(-2.42%)
Nov 27, 2020	82.77	83.14	81.29	81.45	2,305,025	-1.99(-2.38%)
Nov 25, 2020	83.56	83.77	81.36	83.44	3,550,519	-1.36(-1.60%)
Nov 24, 2020	83.11	85.46	82.38	84.80	3,487,005	+3.79(+4.67%)
Nov 23, 2020	79.04	81.45	78.60	81.01	2,396,998	+3.43(+4.43%)
Nov 20, 2020	78.36	78.96	77.06	77.57	3,721,720	-1.31(-1.66%)
Nov 19, 2020	78.65	79.25	77.66	78.88	4,969,930	-0.58(-0.72%)
Nov 18, 2020	81.89	82.97	79.39	79.46	2,888,476	-2.00(-2.45%)
Nov 17, 2020	80.84	82.24	79.35	81.45	1,970,932	-0.79(-0.96%)
Nov 16, 2020	83.52	84.10	81.32	82.24	2,225,125	+1.77(+2.20%)
Nov 13, 2020	78.32	81.00	78.32	80.47	2,456,618	+2.90(+3.73%)
Nov 12, 2020	77.29	78.50	76.60	77.57	2,293,636	-1.01(-1.29%)
Nov 11, 2020	80.83	81.18	77.70	78.59	2,918,966	-1.87(-2.32%)
Nov 10, 2020	80.99	82.24	79.61	80.45	2,842,742	-0.25(-0.31%)
Nov 09, 2020	79.18	83.81	78.69	80.70	6,107,465	+8.52(+11.80%)
Nov 06, 2020	73.39	74.06	71.57	72.18	2,757,648	-0.77(-1.06%)
Nov 05, 2020	70.87	73.42	70.63	72.95	2,474,665	+2.92(+4.17%)
Nov 04, 2020	70.44	72.11	67.71	70.03	3,440,600	-1.87(-2.60%)
Nov 03, 2020	71.64	73.07	71.22	71.90	2,865,038	+1.75(+2.50%)

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.