Capital One Financial (NY: COF )

87.28 USD +3.70 (+4.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 101.28 101.69 99.21 99.80 2,637,300 -2.37(-2.32%)
Jan 30, 2020 100.16 102.29 99.61 102.17 2,176,690 +0.97(+0.96%)
Jan 29, 2020 102.36 102.83 101.13 101.20 1,883,903 -0.84(-0.82%)
Jan 28, 2020 102.09 103.33 101.34 102.04 1,990,474 +0.88(+0.87%)
Jan 27, 2020 101.43 102.11 100.59 101.16 2,447,494 -3.14(-3.01%)
Jan 24, 2020 105.38 105.96 103.39 104.30 2,528,000 -1.73(-1.63%)
Jan 23, 2020 106.42 106.55 105.20 106.03 2,110,357 -0.73(-0.68%)
Jan 22, 2020 105.00 107.59 104.55 106.76 5,725,709 +4.57(+4.47%)
Jan 21, 2020 103.30 103.74 102.19 102.19 3,075,933 -1.94(-1.86%)
Jan 17, 2020 103.10 104.47 103.01 104.13 2,680,000 +1.21(+1.18%)
Jan 16, 2020 102.99 103.48 102.32 102.92 4,126,513 +0.58(+0.57%)
Jan 15, 2020 101.78 102.82 101.44 102.34 1,745,405 -0.22(-0.21%)
Jan 14, 2020 101.90 103.57 101.86 102.56 2,251,912 +0.65(+0.64%)
Jan 13, 2020 101.69 102.05 101.30 101.91 1,159,926 +0.36(+0.35%)
Jan 10, 2020 102.45 102.62 101.16 101.55 1,167,800 -0.96(-0.94%)
Jan 09, 2020 101.99 102.78 101.42 102.51 1,825,537 +1.37(+1.35%)
Jan 08, 2020 100.51 101.55 100.27 101.14 2,194,646 +1.06(+1.06%)
Jan 07, 2020 100.20 100.70 99.82 100.08 1,978,433 -1.00(-0.99%)
Jan 06, 2020 100.88 101.13 100.06 101.08 1,526,273 -0.92(-0.90%)
Jan 03, 2020 101.98 102.51 101.32 102.00 1,450,000 -1.61(-1.55%)
Jan 02, 2020 103.41 103.62 102.30 103.61 1,603,049 +0.70(+0.68%)
Dec 31, 2019 102.46 103.06 102.38 102.91 1,472,800 +0.27(+0.26%)
Dec 30, 2019 103.39 103.45 102.49 102.64 961,108 -0.36(-0.35%)
Dec 27, 2019 103.63 103.74 102.79 103.00 840,200 -0.48(-0.46%)
Dec 26, 2019 103.16 103.51 102.88 103.48 1,124,337 +0.53(+0.51%)
Dec 24, 2019 103.06 103.25 102.53 102.95 326,200 +0.02(+0.02%)
Dec 23, 2019 103.37 103.37 102.46 102.93 1,333,792 -0.44(-0.43%)
Dec 20, 2019 104.09 104.49 103.19 103.37 3,069,900 -0.01(-0.01%)
Dec 19, 2019 104.08 104.34 103.13 103.38 2,134,539 -0.80(-0.77%)
Dec 18, 2019 104.60 104.60 103.84 104.18 2,300,743 -0.16(-0.15%)
Dec 17, 2019 103.90 104.63 103.55 104.34 1,655,813 +1.01(+0.98%)
Dec 16, 2019 105.00 105.70 103.33 103.33 2,756,890 -1.04(-1.00%)
Dec 13, 2019 103.91 104.95 102.96 104.37 1,858,500 +0.34(+0.33%)
Dec 12, 2019 101.35 104.54 101.31 104.03 2,237,212 +2.60(+2.56%)
Dec 11, 2019 102.50 102.90 101.28 101.43 1,990,766 -0.99(-0.97%)
Dec 10, 2019 102.02 102.57 101.80 102.42 3,155,085 +0.21(+0.21%)
Dec 09, 2019 101.39 102.56 101.25 102.21 2,036,778 +0.83(+0.82%)
Dec 06, 2019 100.85 101.84 100.65 101.38 1,996,400 +1.81(+1.82%)
Dec 05, 2019 99.50 100.25 99.14 99.57 1,795,798 +0.32(+0.32%)
Dec 04, 2019 98.11 99.49 98.02 99.25 2,046,828 +1.08(+1.10%)
Dec 03, 2019 98.10 98.35 96.63 98.17 3,055,418 -1.06(-1.07%)
Dec 02, 2019 100.33 100.64 99.10 99.23 1,750,157 -0.78(-0.78%)
Nov 29, 2019 99.83 100.35 99.52 100.01 1,115,400 -0.24(-0.24%)
Nov 27, 2019 99.13 100.29 99.13 100.25 1,402,800 +1.03(+1.04%)
Nov 26, 2019 99.54 99.81 98.36 99.22 2,553,708 -0.64(-0.64%)
Nov 25, 2019 98.28 99.99 98.24 99.86 2,201,010 +1.76(+1.79%)
Nov 22, 2019 97.25 98.33 96.92 98.10 2,515,200 +1.33(+1.37%)
Nov 21, 2019 96.91 97.21 96.00 96.77 1,646,574 +0.26(+0.27%)
Nov 20, 2019 96.50 97.35 95.93 96.51 2,526,854 -0.56(-0.58%)
Nov 19, 2019 97.60 97.69 96.71 97.07 1,769,253 -0.13(-0.13%)
Nov 18, 2019 97.43 97.43 96.82 97.20 2,575,520 -0.18(-0.18%)
Nov 15, 2019 97.31 97.63 96.86 97.38 1,758,200 +0.74(+0.77%)
Nov 14, 2019 96.11 96.87 96.02 96.64 1,368,443 +0.33(+0.34%)
Nov 13, 2019 96.37 96.89 95.87 96.31 1,337,402 -0.90(-0.93%)
Nov 12, 2019 97.11 97.40 96.58 97.21 2,581,132 +0.20(+0.21%)
Nov 11, 2019 96.52 97.31 96.47 97.01 1,920,989 -0.25(-0.26%)
Nov 08, 2019 97.26 97.49 96.12 97.26 2,094,000 -0.44(-0.45%)
Nov 07, 2019 97.92 99.62 97.48 97.70 3,205,830 +0.66(+0.68%)
Nov 06, 2019 97.32 97.49 96.72 97.04 2,462,063 -0.26(-0.27%)
Nov 05, 2019 96.75 97.52 96.44 97.30 2,508,994 +1.13(+1.18%)
Nov 04, 2019 95.79 96.18 95.36 96.17 2,160,782 +0.92(+0.97%)
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.