Skip to main content

Capital One Financial (NY: COF )

151.84 +6.41 (+4.41%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 101.72 102.70 100.75 101.68 3,010,202 -1.04(-1.01%)
Oct 28, 2022 94.94 103.02 94.47 102.71 4,591,427 +4.77(+4.87%)
Oct 27, 2022 98.91 99.77 97.37 97.95 3,616,914 +0.20(+0.21%)
Oct 26, 2022 97.53 99.31 97.49 97.74 2,285,610 +0.33(+0.33%)
Oct 25, 2022 93.24 98.15 93.24 97.42 2,887,626 +3.86(+4.12%)
Oct 24, 2022 93.57 94.46 92.48 93.56 2,957,887 +1.26(+1.36%)
Oct 21, 2022 90.74 92.31 89.13 92.31 3,747,111 +1.22(+1.34%)
Oct 20, 2022 91.30 93.71 90.47 91.09 3,686,131 -0.24(-0.26%)
Oct 19, 2022 92.71 93.86 90.70 91.33 3,056,375 -4.18(-4.38%)
Oct 18, 2022 95.90 96.30 94.03 95.51 2,408,061 +2.03(+2.17%)
Oct 17, 2022 94.21 94.80 92.44 93.48 1,957,647 +1.99(+2.18%)
Oct 14, 2022 94.87 95.51 91.37 91.48 2,988,894 -2.33(-2.48%)
Oct 13, 2022 88.95 94.22 86.99 93.81 2,926,622 +4.15(+4.63%)
Oct 12, 2022 90.02 90.94 89.17 89.66 1,939,423 -0.26(-0.29%)
Oct 11, 2022 88.56 91.87 88.41 89.92 2,593,095 +0.68(+0.76%)
Oct 10, 2022 90.68 91.22 88.89 89.24 1,790,935 -0.79(-0.87%)
Oct 07, 2022 91.39 91.92 89.50 90.02 3,084,520 -2.74(-2.96%)
Oct 06, 2022 93.72 94.43 92.19 92.77 2,400,447 -2.12(-2.23%)
Oct 05, 2022 93.45 95.35 92.89 94.89 2,622,448 -0.89(-0.93%)
Oct 04, 2022 93.73 95.87 93.73 95.78 3,300,780 +4.12(+4.50%)
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.