Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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%)
Oct 03, 2022 90.24 92.01 88.19 91.65 2,250,328 +3.26(+3.69%)
Sep 30, 2022 89.95 90.73 88.25 88.39 2,498,851 -1.45(-1.61%)
Sep 29, 2022 89.52 90.60 88.17 89.84 2,568,308 -1.30(-1.43%)
Sep 28, 2022 88.30 91.74 87.67 91.15 3,632,466 +3.50(+3.99%)
Sep 27, 2022 89.18 89.62 86.57 87.65 2,852,887 +0.09(+0.10%)
Sep 26, 2022 89.14 90.77 87.13 87.56 2,657,381 -2.38(-2.64%)
Sep 23, 2022 89.90 91.11 88.41 89.94 2,653,038 -1.62(-1.77%)
Sep 22, 2022 95.54 95.86 91.44 91.56 2,550,941 -3.86(-4.04%)
Sep 21, 2022 97.87 99.16 95.33 95.41 3,530,745 -1.80(-1.85%)
Sep 20, 2022 96.86 97.43 95.49 97.22 2,954,859 -1.06(-1.08%)
Sep 19, 2022 95.99 98.64 95.70 98.28 2,033,140 +0.77(+0.79%)
Sep 16, 2022 97.40 98.02 95.35 97.51 5,869,680 -1.05(-1.06%)
Sep 15, 2022 96.80 100.49 96.73 98.56 3,411,867 +2.03(+2.11%)
Sep 14, 2022 97.38 97.45 94.49 96.53 3,493,437 -0.37(-0.39%)
Sep 13, 2022 101.59 101.97 96.71 96.90 3,252,449 -8.39(-7.97%)
Sep 12, 2022 105.19 106.81 104.68 105.29 2,303,112 +1.41(+1.36%)
Sep 09, 2022 103.09 104.49 102.59 103.88 1,799,600 +1.80(+1.77%)
Sep 08, 2022 99.59 102.19 98.18 102.08 2,275,548 +1.49(+1.48%)
Sep 07, 2022 97.52 100.89 97.52 100.59 2,530,391 +2.61(+2.66%)
Sep 06, 2022 100.35 100.63 96.98 97.98 2,349,951 -1.97(-1.97%)
Sep 02, 2022 102.35 103.06 99.40 99.95 1,943,256 -0.57(-0.56%)
Sep 01, 2022 101.00 101.14 98.07 100.52 2,102,749 -0.97(-0.95%)
Aug 31, 2022 102.96 103.51 101.34 101.48 2,967,574 -0.97(-0.95%)
Aug 30, 2022 103.55 103.60 101.64 102.45 1,608,548 -0.36(-0.35%)
Aug 29, 2022 104.39 104.47 102.24 102.81 2,429,136 -2.51(-2.39%)
Aug 26, 2022 109.33 109.72 105.18 105.32 2,306,871 -3.68(-3.38%)
Aug 25, 2022 106.63 109.02 106.04 109.00 1,632,396 +3.17(+2.99%)
Aug 24, 2022 105.35 106.65 104.38 105.84 1,733,784 +0.53(+0.50%)
Aug 23, 2022 105.22 106.77 104.71 105.31 1,887,016 +0.78(+0.74%)
Aug 22, 2022 105.34 105.44 103.47 104.53 2,366,318 -3.08(-2.86%)
Aug 19, 2022 108.13 108.47 107.25 107.61 2,249,403 -1.57(-1.44%)
Aug 18, 2022 109.13 109.58 108.19 109.19 1,771,937 +0.23(+0.21%)
Aug 17, 2022 108.51 109.57 107.44 108.95 2,046,458 -1.77(-1.60%)
Aug 16, 2022 108.86 111.19 108.06 110.73 2,290,298 +1.73(+1.58%)
Aug 15, 2022 108.44 109.51 107.53 109.00 2,427,911 -2.00(-1.80%)
Aug 12, 2022 111.57 111.57 109.87 111.00 1,662,760 +0.45(+0.41%)
Aug 11, 2022 110.27 111.78 109.65 110.55 2,726,879 +2.43(+2.24%)
Aug 10, 2022 104.61 108.77 104.05 108.12 3,628,941 +6.10(+5.98%)
Aug 09, 2022 103.51 103.59 101.27 102.02 1,894,151 -1.38(-1.34%)
Aug 08, 2022 102.62 105.09 102.58 103.40 3,014,444 +1.43(+1.40%)
Aug 05, 2022 101.10 102.67 100.77 101.97 2,560,435 +0.04(+0.04%)
Aug 04, 2022 102.48 102.97 101.19 101.94 3,484,584 -2.07(-1.99%)
Aug 03, 2022 103.39 104.45 102.68 104.00 1,629,261 +2.02(+1.98%)
Aug 02, 2022 103.80 104.00 101.90 101.98 2,315,901 -2.66(-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.