Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed 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 101.71 102.69 100.73 101.66 3,010,587 -1.04(-1.01%)
Oct 28, 2022 94.93 103.01 94.46 102.70 4,592,014 +4.77(+4.87%)
Oct 27, 2022 98.90 99.75 97.36 97.93 3,617,377 +0.20(+0.21%)
Oct 26, 2022 97.52 99.30 97.47 97.73 2,285,903 +0.33(+0.33%)
Oct 25, 2022 93.22 98.14 93.22 97.41 2,887,996 +3.85(+4.12%)
Oct 24, 2022 93.56 94.45 92.47 93.55 2,958,266 +1.26(+1.36%)
Oct 21, 2022 90.73 92.29 89.12 92.29 3,747,590 +1.22(+1.34%)
Oct 20, 2022 91.29 93.69 90.45 91.08 3,686,603 -0.24(-0.26%)
Oct 19, 2022 92.70 93.85 90.69 91.32 3,056,767 -4.18(-4.38%)
Oct 18, 2022 95.89 96.28 94.02 95.50 2,408,369 +2.03(+2.18%)
Oct 17, 2022 94.20 94.79 92.43 93.46 1,957,897 +1.99(+2.18%)
Oct 14, 2022 94.85 95.50 91.35 91.47 2,989,276 -2.33(-2.48%)
Oct 13, 2022 88.94 94.21 86.98 93.80 2,926,997 +4.15(+4.63%)
Oct 12, 2022 90.01 90.92 89.16 89.65 1,939,671 -0.26(-0.29%)
Oct 11, 2022 88.55 91.85 88.40 89.91 2,593,426 +0.68(+0.76%)
Oct 10, 2022 90.66 91.21 88.88 89.23 1,791,164 -0.79(-0.87%)
Oct 07, 2022 91.37 91.91 89.48 90.01 3,084,914 -2.74(-2.96%)
Oct 06, 2022 93.70 94.41 92.18 92.75 2,400,755 -2.12(-2.23%)
Oct 05, 2022 93.44 95.34 92.88 94.87 2,622,784 -0.89(-0.93%)
Oct 04, 2022 93.71 95.86 93.71 95.77 3,301,203 +4.12(+4.50%)
Oct 03, 2022 90.23 92.00 88.18 91.64 2,250,616 +3.26(+3.69%)
Sep 30, 2022 89.94 90.72 88.24 88.38 2,499,171 -1.45(-1.61%)
Sep 29, 2022 89.50 90.59 88.16 89.83 2,568,637 -1.30(-1.43%)
Sep 28, 2022 88.29 91.73 87.66 91.13 3,632,931 +3.50(+3.99%)
Sep 27, 2022 89.17 89.61 86.56 87.63 2,853,252 +0.09(+0.10%)
Sep 26, 2022 89.13 90.76 87.12 87.55 2,657,721 -2.38(-2.64%)
Sep 23, 2022 89.89 91.10 88.40 89.93 2,653,377 -1.62(-1.77%)
Sep 22, 2022 95.53 95.85 91.43 91.55 2,551,268 -3.85(-4.04%)
Sep 21, 2022 97.86 99.15 95.32 95.40 3,531,196 -1.80(-1.85%)
Sep 20, 2022 96.85 97.42 95.48 97.20 2,955,237 -1.06(-1.08%)
Sep 19, 2022 95.98 98.62 95.69 98.27 2,033,400 +0.77(+0.79%)
Sep 16, 2022 97.39 98.01 95.33 97.50 5,870,431 -1.05(-1.06%)
Sep 15, 2022 96.79 100.48 96.72 98.55 3,412,304 +2.03(+2.11%)
Sep 14, 2022 97.37 97.44 94.48 96.51 3,493,884 -0.37(-0.39%)
Sep 13, 2022 101.58 101.96 96.70 96.89 3,252,865 -8.39(-7.97%)
Sep 12, 2022 105.17 106.79 104.66 105.28 2,303,407 +1.41(+1.36%)
Sep 09, 2022 103.07 104.47 102.58 103.87 1,799,830 +1.80(+1.77%)
Sep 08, 2022 99.58 102.18 98.16 102.07 2,275,839 +1.49(+1.48%)
Sep 07, 2022 97.51 100.88 97.51 100.58 2,530,715 +2.61(+2.66%)
Sep 06, 2022 100.34 100.62 96.96 97.97 2,350,252 -1.97(-1.97%)
Sep 02, 2022 102.33 103.04 99.39 99.94 1,943,505 -0.57(-0.56%)
Sep 01, 2022 100.98 101.13 98.06 100.50 2,103,018 -0.97(-0.95%)
Aug 31, 2022 102.95 103.50 101.33 101.47 2,967,954 -0.97(-0.95%)
Aug 30, 2022 103.53 103.59 101.63 102.44 1,608,754 -0.36(-0.35%)
Aug 29, 2022 104.38 104.45 102.23 102.80 2,429,447 -2.51(-2.39%)
Aug 26, 2022 109.31 109.71 105.17 105.31 2,307,167 -3.68(-3.38%)
Aug 25, 2022 106.62 109.01 106.03 108.99 1,632,605 +3.16(+2.99%)
Aug 24, 2022 105.34 106.64 104.37 105.83 1,734,006 +0.53(+0.50%)
Aug 23, 2022 105.21 106.75 104.69 105.30 1,887,257 +0.78(+0.74%)
Aug 22, 2022 105.33 105.43 103.46 104.52 2,366,621 -3.08(-2.86%)
Aug 19, 2022 108.12 108.46 107.23 107.60 2,249,691 -1.57(-1.44%)
Aug 18, 2022 109.11 109.57 108.17 109.17 1,772,163 +0.23(+0.21%)
Aug 17, 2022 108.50 109.56 107.43 108.94 2,046,720 -1.77(-1.60%)
Aug 16, 2022 108.84 111.17 108.05 110.72 2,290,591 +1.73(+1.58%)
Aug 15, 2022 108.42 109.50 107.51 108.99 2,428,221 -1.99(-1.80%)
Aug 12, 2022 111.56 111.56 109.85 110.98 1,662,973 +0.45(+0.41%)
Aug 11, 2022 110.25 111.76 109.63 110.53 2,727,228 +2.43(+2.24%)
Aug 10, 2022 104.60 108.76 104.04 108.11 3,629,405 +6.10(+5.98%)
Aug 09, 2022 103.50 103.58 101.26 102.01 1,894,393 -1.38(-1.34%)
Aug 08, 2022 102.60 105.08 102.56 103.39 3,014,830 +1.43(+1.40%)
Aug 05, 2022 101.09 102.66 100.75 101.96 2,560,763 +0.04(+0.04%)
Aug 04, 2022 102.47 102.95 101.18 101.92 3,485,030 -2.07(-1.99%)
Aug 03, 2022 103.37 104.44 102.67 103.99 1,629,470 +2.02(+1.98%)
Aug 02, 2022 103.78 103.99 101.88 101.97 2,316,198 -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.