Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 137.72 143.24 142.97 3,888,613 +4.00(+2.88%)
Jan 28, 2022 137.20 139.06 135.05 138.97 3,694,071 -4.00(-2.80%)
Jan 27, 2022 143.06 144.79 137.21 142.97 4,155,125 +1.78(+1.26%)
Jan 26, 2022 140.26 146.11 138.49 141.19 7,827,102 -7.07(-4.77%)
Jan 25, 2022 142.97 150.36 140.88 148.26 5,782,156 +3.76(+2.60%)
Jan 24, 2022 139.57 144.84 137.08 144.50 4,067,681 +1.73(+1.21%)
Jan 21, 2022 145.62 145.62 141.60 142.77 2,798,998 -3.65(-2.50%)
Jan 20, 2022 147.80 150.58 145.99 146.42 2,014,315 -1.31(-0.88%)
Jan 19, 2022 153.42 154.05 147.69 147.73 2,072,223 -5.33(-3.48%)
Jan 18, 2022 156.50 158.24 151.81 153.06 2,456,610 -3.39(-2.17%)
Jan 14, 2022 156.45 0 -0.79(-0.50%)
Jan 13, 2022 156.07 158.14 155.47 157.24 2,470,557 +2.51(+1.62%)
Jan 12, 2022 155.44 156.91 154.40 154.72 2,189,322 +0.27(+0.18%)
Jan 11, 2022 153.50 154.79 151.91 154.45 2,235,339 +1.33(+0.87%)
Jan 10, 2022 152.77 153.82 150.15 153.12 3,978,504 +2.40(+1.59%)
Jan 07, 2022 146.77 151.64 146.14 150.73 3,372,699 +3.86(+2.63%)
Jan 06, 2022 145.25 147.41 142.46 146.87 2,691,156 +2.41(+1.67%)
Jan 05, 2022 148.33 149.08 144.39 144.46 2,161,390 -2.82(-1.91%)
Jan 04, 2022 146.58 148.46 145.92 147.28 3,570,272 +2.74(+1.89%)
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.