Capital One Financial (NY: COF )

148.43 +3.92 (+2.71%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.69 58.89 57.29 58.17 4,370,335 +0.20(+0.34%)
Jun 29, 2020 57.47 58.53 56.46 57.97 3,724,775 +1.13(+1.99%)
Jun 26, 2020 60.91 60.91 56.54 56.84 9,381,873 -5.46(-8.77%)
Jun 25, 2020 60.27 62.63 59.51 62.30 4,581,258 +1.47(+2.41%)
Jun 24, 2020 63.60 63.60 60.40 60.83 4,012,670 -3.82(-5.91%)
Jun 23, 2020 64.65 65.23 63.95 64.65 2,546,982 +1.18(+1.86%)
Jun 22, 2020 63.73 65.19 63.10 63.47 4,085,966 +0.21(+0.34%)
Jun 19, 2020 66.61 66.61 62.55 63.26 6,473,348 -1.78(-2.73%)
Jun 18, 2020 65.49 66.60 64.51 65.03 3,854,414 -1.38(-2.08%)
Jun 17, 2020 68.38 68.72 66.18 66.42 3,176,073 -1.98(-2.89%)
Jun 16, 2020 69.77 70.03 65.44 68.40 5,768,287 +2.26(+3.41%)
Jun 15, 2020 61.80 67.10 61.47 66.14 4,352,809 +0.50(+0.76%)
Jun 12, 2020 65.29 65.70 62.34 65.64 5,566,539 +4.19(+6.82%)
Jun 11, 2020 61.99 65.20 61.35 61.45 6,917,044 -5.28(-7.91%)
Jun 10, 2020 72.33 72.84 66.72 66.72 8,381,766 -6.20(-8.50%)
Jun 09, 2020 71.57 73.73 71.05 72.92 4,167,326 -1.42(-1.91%)
Jun 08, 2020 75.49 76.34 73.36 74.34 7,556,086 +0.91(+1.24%)
Jun 05, 2020 78.68 79.19 72.76 73.43 8,123,725 +1.74(+2.42%)
Jun 04, 2020 68.74 71.70 67.58 71.70 4,700,536 +2.61(+3.78%)
Jun 03, 2020 67.81 69.86 67.24 69.08 6,130,193 +3.20(+4.85%)
Jun 02, 2020 65.25 67.36 64.44 65.89 5,981,509 +1.78(+2.77%)
Jun 01, 2020 63.74 65.31 63.08 64.11 4,954,262 +0.88(+1.40%)
May 29, 2020 62.26 64.12 61.17 63.23 9,875,254 -0.46(-0.73%)
May 28, 2020 66.84 66.95 63.08 63.69 6,629,176 -2.17(-3.30%)
May 27, 2020 65.30 66.32 63.03 65.87 6,403,666 +4.72(+7.72%)
May 26, 2020 59.71 62.03 59.08 61.15 5,565,554 +5.19(+9.28%)
May 22, 2020 56.52 57.02 55.41 55.95 3,923,049 -0.66(-1.17%)
May 21, 2020 57.05 57.65 56.07 56.61 3,000,301 -0.52(-0.91%)
May 20, 2020 57.38 58.41 56.60 57.13 5,328,975 +1.14(+2.04%)
May 19, 2020 58.10 58.56 55.92 55.99 5,011,352 -2.93(-4.97%)
May 18, 2020 58.00 59.46 57.17 58.92 5,093,574 +4.99(+9.25%)
May 15, 2020 54.02 55.25 53.20 53.93 3,615,506 -1.05(-1.91%)
May 14, 2020 48.88 54.98 48.24 54.98 9,031,288 +4.82(+9.62%)
May 13, 2020 52.99 53.33 49.84 50.15 6,072,875 -3.84(-7.11%)
May 12, 2020 55.76 56.89 53.93 53.99 5,888,020 -1.30(-2.35%)
May 11, 2020 56.70 56.70 54.39 55.29 4,759,623 -2.51(-4.34%)
May 08, 2020 57.54 58.05 56.78 57.80 3,233,284 +1.65(+2.95%)
May 07, 2020 55.02 57.73 55.02 56.15 4,566,302 +2.15(+3.98%)
May 06, 2020 56.79 57.13 53.82 54.00 4,623,764 -2.28(-4.05%)
May 05, 2020 59.44 59.94 55.92 56.28 9,683,946 -0.58(-1.02%)
May 04, 2020 54.93 57.59 53.79 56.86 9,068,995 +0.01(+0.02%)
May 01, 2020 57.39 57.39 55.54 56.85 6,769,131 -2.94(-4.91%)
Apr 30, 2020 62.00 63.03 59.74 59.79 9,122,305 -4.61(-7.15%)
Apr 29, 2020 64.27 65.98 61.89 64.39 14,457,285 +5.54(+9.41%)
Apr 28, 2020 58.06 59.93 57.39 58.85 8,481,802 +4.21(+7.70%)
Apr 27, 2020 52.51 54.89 52.51 54.64 6,575,481 +2.81(+5.41%)
Apr 24, 2020 50.57 52.88 49.86 51.84 9,945,397 +3.27(+6.73%)
Apr 23, 2020 47.54 49.44 47.54 48.57 5,696,538 +1.01(+2.12%)
Apr 22, 2020 49.08 49.33 47.09 47.56 5,234,222 +0.33(+0.70%)
Apr 21, 2020 47.44 49.33 46.94 47.23 5,625,216 -2.50(-5.03%)
Apr 20, 2020 48.36 51.25 47.49 49.73 4,318,280 -0.70(-1.39%)
Apr 17, 2020 48.90 50.92 48.74 50.43 5,702,179 +4.27(+9.24%)
Apr 16, 2020 48.32 48.32 45.61 46.17 5,339,074 -2.39(-4.92%)
Apr 15, 2020 47.55 48.79 45.95 48.56 6,520,490 -2.53(-4.95%)
Apr 14, 2020 53.55 54.15 50.08 51.09 5,192,554 -1.07(-2.05%)
Apr 13, 2020 55.39 55.44 51.40 52.16 5,040,207 -3.33(-6.01%)
Apr 09, 2020 56.09 58.14 54.67 55.49 8,268,929 +3.13(+5.98%)
Apr 08, 2020 50.23 52.70 49.51 52.36 5,655,161 +3.52(+7.20%)
Apr 07, 2020 50.49 53.89 48.70 48.85 6,586,562 +3.22(+7.06%)
Apr 06, 2020 42.73 46.32 42.27 45.62 6,328,590 +6.60(+16.92%)
Apr 03, 2020 40.42 40.52 36.84 39.02 6,955,766 -1.53(-3.78%)
Apr 02, 2020 40.39 42.34 39.77 40.56 5,912,274 -0.69(-1.68%)
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.