Capital One Financial Corp (COF)

68.20 -1.76  -2.52% NYSE Sep 23, 16:54 USD

Capital One Financial Price:

68.20 for Sept. 23, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1994. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Sept. 22, 2020 71.29 72.26 68.55 69.96 3.172M
Sept. 21, 2020 72.87 73.46 70.84 71.65 3.954M
Sept. 18, 2020 75.76 76.84 75.01 75.79 3.048M
Sept. 17, 2020 74.76 77.50 74.38 75.98 3.190M
Sept. 16, 2020 73.45 76.86 72.21 76.17 3.695M
Sept. 15, 2020 74.43 74.74 72.68 73.30 2.672M
Sept. 14, 2020 71.88 75.08 71.72 74.64 3.557M
Sept. 11, 2020 69.51 71.25 68.97 71.05 2.213M
Sept. 10, 2020 71.20 72.55 69.29 69.42 2.627M
Sept. 9, 2020 71.30 71.30 69.79 70.57 2.575M
Sept. 8, 2020 72.36 72.53 70.31 70.36 3.374M
Sept. 4, 2020 72.35 74.48 71.44 73.99 5.012M
Sept. 3, 2020 70.00 71.88 69.05 69.92 2.314M
Sept. 2, 2020 68.40 69.75 68.16 69.37 1.470M
Sept. 1, 2020 67.92 69.45 67.50 68.58 1.524M
Aug. 31, 2020 70.98 71.13 68.95 69.03 3.044M
Aug. 28, 2020 70.05 71.21 69.52 71.13 3.583M
Aug. 27, 2020 66.19 69.95 66.14 69.61 3.898M
Aug. 26, 2020 66.91 67.12 65.74 66.28 1.792M
Aug. 25, 2020 68.35 69.06 66.37 66.91 1.967M
Aug. 24, 2020 64.19 67.44 63.92 67.36 2.616M
Aug. 21, 2020 64.29 64.81 63.39 63.80 1.610M
Aug. 20, 2020 64.53 64.82 63.81 64.27 2.545M
Aug. 19, 2020 65.59 66.87 65.06 65.70 2.496M
Aug. 18, 2020 67.14 67.14 65.32 65.47 2.732M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 42.27 Apr 03 2020
Maximum 106.76 Jan 22 2020
Average 82.87
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.