Skip to main content

Capital One Financial (NY: COF )

92.17 -1.51 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 93.79 94.61 92.02 92.17 2,396,466 -1.51(-1.61%)
Sep 29, 2022 93.34 94.47 91.94 93.68 2,463,078 -1.36(-1.43%)
Sep 28, 2022 92.07 95.66 91.42 95.04 3,483,635 +3.65(+3.99%)
Sep 27, 2022 92.99 93.45 90.27 91.39 2,735,997 +0.09(+0.10%)
Sep 26, 2022 92.95 94.65 90.85 91.30 2,548,501 -2.48(-2.64%)
Sep 23, 2022 93.74 95.00 92.19 93.78 2,544,336 -1.69(-1.77%)
Sep 22, 2022 99.62 99.95 95.35 95.47 2,446,423 -4.02(-4.04%)
Sep 21, 2022 102.05 103.40 99.40 99.49 3,386,081 -1.88(-1.85%)
Sep 20, 2022 101.00 101.59 99.57 101.37 2,833,791 -1.11(-1.08%)
Sep 19, 2022 100.09 102.85 99.79 102.48 1,949,837 +0.80(+0.79%)
Sep 16, 2022 101.56 102.21 99.42 101.68 5,629,184 -1.09(-1.06%)
Sep 15, 2022 100.94 104.78 100.86 102.77 3,272,074 +2.12(+2.11%)
Sep 14, 2022 101.54 101.61 98.53 100.65 3,350,302 -0.39(-0.39%)
Sep 13, 2022 105.93 106.33 100.84 101.04 3,119,188 -8.75(-7.97%)
Sep 12, 2022 109.68 111.37 109.15 109.79 2,208,748 +1.47(+1.36%)
Sep 09, 2022 107.49 108.95 106.97 108.32 1,725,866 +1.88(+1.77%)
Sep 08, 2022 103.85 106.56 102.37 106.44 2,182,313 +1.55(+1.48%)
Sep 07, 2022 101.69 105.20 101.69 104.89 2,426,715 +2.72(+2.66%)
Sep 06, 2022 104.64 104.93 101.12 102.17 2,253,668 -2.05(-1.97%)
Sep 02, 2022 106.72 107.46 103.65 104.22 1,863,636 -0.59(-0.56%)
Sep 01, 2022 105.31 105.46 102.26 104.81 2,016,594 -1.01(-0.95%)
Aug 31, 2022 107.36 107.93 105.67 105.82 2,845,985 -1.01(-0.95%)
Aug 30, 2022 107.97 108.03 105.98 106.83 1,542,642 -0.37(-0.35%)
Aug 29, 2022 108.85 108.93 106.61 107.20 2,329,608 -2.62(-2.39%)
Aug 26, 2022 114.00 114.41 109.68 109.82 2,212,353 -3.84(-3.38%)
Aug 25, 2022 111.19 113.68 110.57 113.66 1,565,513 +3.30(+2.99%)
Aug 24, 2022 109.85 111.21 108.84 110.36 1,662,747 +0.55(+0.50%)
Aug 23, 2022 109.72 111.33 109.18 109.81 1,809,700 +0.81(+0.74%)
Aug 22, 2022 109.84 109.95 107.89 109.00 2,269,364 -3.21(-2.86%)
Aug 19, 2022 112.75 113.11 111.83 112.21 2,157,239 -1.64(-1.44%)
Aug 18, 2022 113.79 114.27 112.81 113.85 1,699,336 +0.24(+0.21%)
Aug 17, 2022 113.15 114.25 112.03 113.61 1,962,610 -1.85(-1.60%)
Aug 16, 2022 113.51 115.94 112.68 115.46 2,196,459 +1.80(+1.58%)
Aug 15, 2022 113.07 114.19 112.12 113.66 2,328,433 -2.08(-1.80%)
Aug 12, 2022 116.34 116.34 114.56 115.74 1,594,633 +0.47(+0.41%)
Aug 11, 2022 114.98 116.55 114.33 115.27 2,615,152 +2.53(+2.24%)
Aug 10, 2022 109.08 113.42 108.50 112.74 3,480,254 +6.36(+5.98%)
Aug 09, 2022 107.93 108.02 105.60 106.38 1,816,543 -1.44(-1.34%)
Aug 08, 2022 107.00 109.58 106.96 107.82 2,890,935 +1.49(+1.40%)
Aug 05, 2022 105.42 107.06 105.07 106.33 2,455,528 -0.56(-0.52%)
Aug 04, 2022 107.46 107.97 106.11 106.89 3,323,053 -2.17(-1.99%)
Aug 03, 2022 108.41 109.53 107.67 109.06 1,553,736 +2.12(+1.98%)
Aug 02, 2022 108.84 109.06 106.85 106.94 2,208,546 -2.79(-2.54%)
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.