Stock Quote

Capital One Financial (NY: COF )

87.28 USD +3.70 (+4.43%)
Official Closing Price Updated: 4:53 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 84.43 85.07 83.03 83.58 3,454,300 -1.41(-1.66%)
Nov 19, 2020 84.74 85.38 83.67 84.99 4,612,821 -0.62(-0.72%)
Nov 18, 2020 88.23 89.39 85.54 85.61 2,680,928 -2.15(-2.45%)
Nov 17, 2020 87.10 88.61 85.49 87.76 1,829,313 -0.85(-0.96%)
Nov 16, 2020 89.99 90.61 87.62 88.61 2,065,241 +1.91(+2.20%)
Nov 13, 2020 84.38 87.27 84.38 86.70 2,280,100 +3.12(+3.73%)
Nov 12, 2020 83.27 84.58 82.53 83.58 2,128,829 -1.09(-1.29%)
Nov 11, 2020 87.09 87.46 83.72 84.67 2,709,227 -2.01(-2.32%)
Nov 10, 2020 87.26 88.61 85.77 86.68 2,638,480 -0.27(-0.31%)
Nov 09, 2020 85.31 90.30 84.78 86.95 5,668,619 +9.18(+11.80%)
Nov 06, 2020 79.07 79.79 77.11 77.77 2,559,500 -0.93(-1.18%)
Nov 05, 2020 76.45 79.21 76.20 78.70 2,293,933 +3.15(+4.17%)
Nov 04, 2020 75.99 77.79 73.05 75.55 3,189,322 -2.02(-2.60%)
Nov 03, 2020 77.28 78.83 76.83 77.57 2,655,795 +1.89(+2.50%)
Nov 02, 2020 74.65 76.22 74.01 75.68 2,601,602 +2.60(+3.56%)
Oct 30, 2020 72.64 73.20 71.27 73.08 2,102,000 -0.04(-0.05%)
Oct 29, 2020 71.48 73.62 70.78 73.12 2,551,907 +1.05(+1.46%)
Oct 28, 2020 71.79 73.60 71.52 72.07 3,696,989 -1.99(-2.69%)
Oct 27, 2020 74.77 74.99 73.69 74.06 3,023,773 -0.89(-1.19%)
Oct 26, 2020 76.63 76.76 74.19 74.95 5,111,373 -3.04(-3.90%)
Oct 23, 2020 80.48 81.00 76.82 77.99 7,613,900 +1.24(+1.62%)
Oct 22, 2020 74.71 77.47 74.57 76.75 10,449,745 +3.03(+4.11%)
Oct 21, 2020 76.91 77.20 73.67 73.72 5,700,238 -3.55(-4.59%)
Oct 20, 2020 77.90 79.09 77.15 77.27 2,515,656 +0.15(+0.19%)
Oct 19, 2020 79.77 79.89 77.09 77.12 2,048,494 -2.10(-2.65%)
Oct 16, 2020 79.16 79.88 78.51 79.22 3,590,300 +0.67(+0.85%)
Oct 15, 2020 77.58 78.70 76.83 78.55 2,878,789 -0.11(-0.14%)
Oct 14, 2020 79.69 80.22 78.56 78.66 1,589,762 -0.88(-1.11%)
Oct 13, 2020 79.38 80.67 78.87 79.54 1,978,091 -0.87(-1.08%)
Oct 12, 2020 79.81 81.07 79.31 80.41 2,056,123 +0.53(+0.66%)
Oct 09, 2020 81.25 81.67 79.21 79.88 1,733,600 -0.40(-0.50%)
Oct 08, 2020 78.59 80.39 77.56 80.28 2,039,396 +2.04(+2.61%)
Oct 07, 2020 76.87 78.79 76.87 78.24 2,748,143 +2.61(+3.45%)
Oct 06, 2020 79.00 79.98 75.23 75.63 2,874,208 -2.41(-3.09%)
Oct 05, 2020 76.26 78.21 75.69 78.04 3,036,883 +3.10(+4.14%)
Oct 02, 2020 71.53 75.68 71.03 74.94 2,693,800 +2.01(+2.76%)
Oct 01, 2020 72.98 75.31 71.31 72.93 2,798,025 +1.07(+1.49%)
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%)
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.