Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 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%)
Oct 03, 2022 93.05 94.87 90.93 94.50 2,182,508 +3.36(+3.69%)
Sep 30, 2022 92.74 93.55 90.99 91.14 2,423,542 -1.49(-1.61%)
Sep 29, 2022 92.30 93.41 90.91 92.63 2,490,906 -1.34(-1.43%)
Sep 28, 2022 91.04 94.59 90.40 93.98 3,522,993 +3.61(+3.99%)
Sep 27, 2022 91.95 92.41 89.26 90.37 2,766,908 +0.09(+0.10%)
Sep 26, 2022 91.91 93.59 89.83 90.28 2,577,294 -2.45(-2.64%)
Sep 23, 2022 92.69 93.94 91.16 92.73 2,573,082 -1.67(-1.77%)
Sep 22, 2022 98.51 98.84 94.28 94.40 2,474,063 -3.98(-4.04%)
Sep 21, 2022 100.91 102.25 98.29 98.38 3,424,337 -1.86(-1.86%)
Sep 20, 2022 99.87 100.46 98.46 100.24 2,865,807 -1.10(-1.08%)
Sep 19, 2022 98.97 101.70 98.68 101.33 1,971,866 +0.79(+0.79%)
Sep 16, 2022 100.42 101.07 98.31 100.54 5,692,783 -1.08(-1.06%)
Sep 15, 2022 99.81 103.61 99.73 101.62 3,309,042 +2.10(+2.11%)
Sep 14, 2022 100.41 100.48 97.43 99.53 3,388,154 -0.39(-0.39%)
Sep 13, 2022 104.75 105.14 99.71 99.91 3,154,429 -8.65(-7.97%)
Sep 12, 2022 108.45 110.13 107.93 108.56 2,233,702 +1.45(+1.36%)
Sep 09, 2022 106.29 107.73 105.78 107.11 1,745,365 +1.86(+1.77%)
Sep 08, 2022 102.69 105.37 101.23 105.25 2,206,969 +1.53(+1.48%)
Sep 07, 2022 100.55 104.03 100.55 103.72 2,454,132 +2.69(+2.66%)
Sep 06, 2022 103.47 103.76 99.99 101.03 2,279,130 -2.03(-1.97%)
Sep 02, 2022 105.53 106.26 102.49 103.06 1,884,691 -0.58(-0.56%)
Sep 01, 2022 104.13 104.28 101.12 103.64 2,039,377 -1.00(-0.95%)
Aug 31, 2022 106.16 106.72 104.49 104.64 2,878,139 -1.00(-0.95%)
Aug 30, 2022 106.76 106.82 104.80 105.64 1,560,070 -0.36(-0.34%)
Aug 29, 2022 107.63 107.71 105.42 106.00 2,355,928 -2.59(-2.39%)
Aug 26, 2022 112.73 113.13 108.45 108.59 2,237,348 -3.80(-3.38%)
Aug 25, 2022 109.95 112.41 109.33 112.39 1,583,200 +3.26(+2.99%)
Aug 24, 2022 108.62 109.97 107.62 109.13 1,681,532 +0.54(+0.50%)
Aug 23, 2022 108.49 110.09 107.96 108.58 1,830,146 +0.80(+0.74%)
Aug 22, 2022 108.61 108.72 106.69 107.78 2,295,003 -3.17(-2.86%)
Aug 19, 2022 111.49 111.84 110.58 110.96 2,181,611 -1.62(-1.44%)
Aug 18, 2022 112.52 112.99 111.55 112.58 1,718,535 +0.24(+0.21%)
Aug 17, 2022 111.89 112.97 110.78 112.34 1,984,783 -1.83(-1.60%)
Aug 16, 2022 112.24 114.64 111.42 114.17 2,221,274 +1.78(+1.58%)
Aug 15, 2022 111.81 112.91 110.87 112.39 2,354,739 -2.06(-1.80%)
Aug 12, 2022 115.04 115.04 113.28 114.45 1,612,649 +0.47(+0.41%)
Aug 11, 2022 113.69 115.25 113.05 113.98 2,644,698 +2.50(+2.24%)
Aug 10, 2022 107.86 112.15 107.29 111.48 3,519,574 +6.29(+5.98%)
Aug 09, 2022 106.72 106.81 104.42 105.19 1,837,066 -1.42(-1.33%)
Aug 08, 2022 105.81 108.36 105.77 106.61 2,923,597 +1.47(+1.40%)
Aug 05, 2022 104.24 105.86 103.90 105.14 2,483,270 +0.04(+0.04%)
Aug 04, 2022 105.66 106.16 104.34 105.10 3,379,567 -2.13(-1.99%)
Aug 03, 2022 106.60 107.70 105.87 107.24 1,580,160 +2.08(+1.98%)
Aug 02, 2022 107.02 107.24 105.06 105.15 2,246,106 -2.74(-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.