Skip to main content

Capital One Financial (NY: COF )

99.32 -3.92 (-3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 104.89 105.89 103.88 104.84 2,919,482 -1.07(-1.01%)
Oct 28, 2022 97.89 106.22 97.41 105.90 4,453,053 +4.91(+4.87%)
Oct 27, 2022 101.99 102.87 100.40 100.99 3,507,910 +0.21(+0.21%)
Oct 26, 2022 100.56 102.40 100.51 100.78 2,216,728 +0.34(+0.33%)
Oct 25, 2022 96.13 101.20 96.13 100.44 2,800,601 +3.97(+4.12%)
Oct 24, 2022 96.48 97.40 95.35 96.47 2,868,744 +1.30(+1.36%)
Oct 21, 2022 93.56 95.17 91.90 95.17 3,634,182 +1.26(+1.34%)
Oct 20, 2022 94.14 96.62 93.28 93.92 3,575,041 -0.25(-0.26%)
Oct 19, 2022 95.59 96.78 93.52 94.17 2,964,264 -4.31(-4.38%)
Oct 18, 2022 98.88 99.29 96.95 98.48 2,335,488 +2.10(+2.18%)
Oct 17, 2022 97.14 97.75 95.31 96.38 1,898,648 +2.06(+2.18%)
Oct 14, 2022 97.81 98.48 94.21 94.32 2,898,816 -2.40(-2.48%)
Oct 13, 2022 91.71 97.15 89.70 96.73 2,838,421 +4.28(+4.63%)
Oct 12, 2022 92.82 93.76 91.94 92.45 1,880,974 -0.27(-0.29%)
Oct 11, 2022 91.31 94.72 91.16 92.71 2,514,945 +0.70(+0.76%)
Oct 10, 2022 93.49 94.06 91.65 92.01 1,736,961 -0.81(-0.87%)
Oct 07, 2022 94.23 94.78 92.28 92.82 2,991,560 -2.83(-2.96%)
Oct 06, 2022 96.63 97.36 95.06 95.65 2,328,104 -2.19(-2.23%)
Oct 05, 2022 96.35 98.31 95.78 97.83 2,543,414 -0.92(-0.93%)
Oct 04, 2022 96.64 98.85 96.64 98.75 3,201,303 +4.25(+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.