Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 102.07 103.05 101.09 102.02 3,000,056 -1.04(-1.01%)
Oct 28, 2022 95.26 103.37 94.79 103.06 4,575,951 +4.78(+4.87%)
Oct 27, 2022 99.25 100.11 97.70 98.28 3,604,723 +0.20(+0.21%)
Oct 26, 2022 97.86 99.65 97.81 98.07 2,277,907 +0.33(+0.33%)
Oct 25, 2022 93.55 98.49 93.55 97.75 2,877,894 +3.87(+4.12%)
Oct 24, 2022 93.89 94.78 92.79 93.88 2,947,918 +1.26(+1.36%)
Oct 21, 2022 91.05 92.62 89.43 92.62 3,734,481 +1.22(+1.34%)
Oct 20, 2022 91.61 94.02 90.77 91.40 3,673,707 -0.24(-0.26%)
Oct 19, 2022 93.02 94.18 91.01 91.64 3,046,074 -4.20(-4.38%)
Oct 18, 2022 96.23 96.62 94.35 95.83 2,399,945 +2.04(+2.18%)
Oct 17, 2022 94.53 95.12 92.75 93.79 1,951,048 +2.00(+2.18%)
Oct 14, 2022 95.19 95.84 91.68 91.79 2,978,819 -2.34(-2.48%)
Oct 13, 2022 89.25 94.54 87.29 94.13 2,916,758 +4.17(+4.63%)
Oct 12, 2022 90.33 91.24 89.47 89.96 1,932,886 -0.26(-0.29%)
Oct 11, 2022 88.86 92.18 88.71 90.22 2,584,355 +0.68(+0.76%)
Oct 10, 2022 90.98 91.53 89.19 89.54 1,784,899 -0.79(-0.87%)
Oct 07, 2022 91.69 92.23 89.80 90.33 3,074,123 -2.75(-2.96%)
Oct 06, 2022 94.03 94.75 92.50 93.08 2,392,357 -2.13(-2.23%)
Oct 05, 2022 93.76 95.67 93.21 95.21 2,613,609 -0.89(-0.93%)
Oct 04, 2022 94.04 96.20 94.04 96.10 3,289,655 +4.14(+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.