Capital One Financial (NY: COF )

91.29 USD +4.01 (+4.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 70.99 73.54 70.73 71.86 2,757,622 +1.41(+2.00%)
Sep 29, 2020 71.19 71.64 69.75 70.45 2,150,643 -0.88(-1.23%)
Sep 28, 2020 71.15 72.38 69.97 71.33 1,714,313 +1.97(+2.84%)
Sep 25, 2020 67.22 69.83 67.08 69.36 1,991,200 +1.26(+1.85%)
Sep 24, 2020 68.14 69.37 66.46 68.10 3,324,212 -0.03(-0.04%)
Sep 23, 2020 70.25 71.29 68.00 68.13 4,408,401 -1.83(-2.62%)
Sep 22, 2020 71.29 72.26 68.55 69.96 3,187,801 -1.69(-2.36%)
Sep 21, 2020 72.87 73.46 70.84 71.65 3,954,420 -4.14(-5.46%)
Sep 18, 2020 75.76 76.84 75.01 75.79 3,047,900 -0.19(-0.25%)
Sep 17, 2020 74.76 77.50 74.38 75.98 3,189,210 -0.19(-0.25%)
Sep 16, 2020 73.45 76.86 72.21 76.17 3,693,779 +2.87(+3.92%)
Sep 15, 2020 74.43 74.74 72.68 73.30 2,671,947 -1.34(-1.80%)
Sep 14, 2020 71.88 75.08 71.72 74.64 3,557,421 +3.59(+5.05%)
Sep 11, 2020 69.51 71.25 68.97 71.05 2,212,600 +1.63(+2.35%)
Sep 10, 2020 71.20 72.55 69.29 69.42 2,626,574 -1.15(-1.63%)
Sep 09, 2020 71.30 71.30 69.79 70.57 2,574,701 +0.21(+0.30%)
Sep 08, 2020 72.36 72.53 70.31 70.36 3,374,045 -3.63(-4.91%)
Sep 04, 2020 72.35 74.48 71.44 73.99 5,011,600 +4.07(+5.82%)
Sep 03, 2020 70.00 71.88 69.05 69.92 2,313,936 +0.55(+0.79%)
Sep 02, 2020 68.40 69.75 68.16 69.37 1,470,337 +0.79(+1.15%)
Sep 01, 2020 67.92 69.45 67.50 68.58 1,524,119 -0.45(-0.65%)
Aug 31, 2020 70.98 71.13 68.95 69.03 3,043,859 -2.10(-2.95%)
Aug 28, 2020 70.05 71.21 69.52 71.13 3,582,800 +1.52(+2.18%)
Aug 27, 2020 66.19 69.95 66.14 69.61 3,898,087 +3.33(+5.02%)
Aug 26, 2020 66.91 67.12 65.74 66.28 1,792,036 -0.63(-0.94%)
Aug 25, 2020 68.35 69.06 66.37 66.91 1,966,261 -0.45(-0.67%)
Aug 24, 2020 64.19 67.44 63.92 67.36 2,615,380 +3.56(+5.58%)
Aug 21, 2020 64.29 64.81 63.39 63.80 1,609,800 -0.47(-0.73%)
Aug 20, 2020 64.53 64.82 63.81 64.27 2,544,462 -1.43(-2.18%)
Aug 19, 2020 65.59 66.87 65.06 65.70 2,495,829 +0.23(+0.35%)
Aug 18, 2020 67.14 67.14 65.32 65.47 2,731,487 -1.32(-1.98%)
Aug 17, 2020 69.28 69.44 66.77 66.79 2,911,148 -2.68(-3.86%)
Aug 14, 2020 67.18 69.96 66.36 69.47 2,956,900 +1.83(+2.71%)
Aug 13, 2020 67.24 68.58 66.80 67.64 2,964,752 -0.51(-0.75%)
Aug 12, 2020 71.00 71.90 67.02 68.15 2,595,304 -1.48(-2.13%)
Aug 11, 2020 69.59 71.88 69.37 69.63 3,146,220 +2.22(+3.29%)
Aug 10, 2020 66.10 67.94 66.00 67.41 2,711,100 +1.66(+2.52%)
Aug 07, 2020 62.92 66.04 62.26 65.75 3,832,700 +2.20(+3.46%)
Aug 06, 2020 64.01 65.31 63.31 63.55 2,880,807 -1.12(-1.73%)
Aug 05, 2020 63.98 64.88 63.45 64.67 2,172,236 +1.43(+2.26%)
Aug 04, 2020 63.20 63.74 62.65 63.24 1,828,598 -0.25(-0.39%)
Aug 03, 2020 63.93 64.51 63.20 63.49 1,792,299 -0.31(-0.49%)
Jul 31, 2020 64.79 64.79 62.74 63.80 1,992,500 -1.04(-1.60%)
Jul 30, 2020 64.52 65.21 63.44 64.84 1,915,305 -1.54(-2.32%)
Jul 29, 2020 64.12 66.41 63.64 66.38 1,800,748 +2.28(+3.56%)
Jul 28, 2020 65.02 65.81 63.96 64.10 3,132,101 -1.64(-2.49%)
Jul 27, 2020 64.48 65.98 63.06 65.74 3,736,557 +0.68(+1.05%)
Jul 24, 2020 65.41 65.78 64.72 65.06 2,194,800 -0.34(-0.52%)
Jul 23, 2020 63.65 66.04 63.35 65.40 4,594,187 +1.35(+2.11%)
Jul 22, 2020 60.49 64.96 60.30 64.05 10,850,967 +1.18(+1.88%)
Jul 21, 2020 61.51 63.06 61.20 62.87 4,420,949 +2.03(+3.34%)
Jul 20, 2020 61.42 61.99 60.47 60.84 3,063,216 -1.15(-1.86%)
Jul 17, 2020 63.36 63.39 61.66 61.99 2,489,400 -1.37(-2.16%)
Jul 16, 2020 62.76 64.54 62.41 63.36 2,959,219 -0.32(-0.50%)
Jul 15, 2020 62.41 63.81 61.58 63.68 3,185,119 +3.00(+4.94%)
Jul 14, 2020 61.17 61.96 60.06 60.68 4,071,489 -0.88(-1.43%)
Jul 13, 2020 61.58 63.11 59.76 61.56 3,808,686 +0.76(+1.25%)
Jul 10, 2020 58.18 60.84 57.87 60.80 3,138,000 +2.45(+4.20%)
Jul 09, 2020 60.99 61.20 57.30 58.35 4,075,671 -3.04(-4.95%)
Jul 08, 2020 59.76 61.46 59.20 61.39 3,087,713 +1.48(+2.47%)
Jul 07, 2020 61.91 61.91 59.74 59.91 3,036,103 -2.74(-4.37%)
Jul 06, 2020 63.08 63.54 61.59 62.65 2,644,223 +1.50(+2.45%)
Jul 02, 2020 62.27 63.25 60.72 61.15 3,376,300 +0.45(+0.74%)
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.