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 (%)
Nov 30, 2022 98.55 99.72 95.03 99.60 3,275,016 +1.12(+1.14%)
Nov 29, 2022 96.29 98.56 95.78 98.48 1,544,513 +2.41(+2.51%)
Nov 28, 2022 96.59 97.70 95.63 96.07 1,687,602 -2.06(-2.10%)
Nov 25, 2022 97.57 98.35 97.34 98.13 610,743 +0.09(+0.09%)
Nov 23, 2022 97.52 98.40 96.62 98.05 1,331,356 +0.08(+0.08%)
Nov 22, 2022 98.49 99.88 97.49 97.97 2,017,818 +0.23(+0.24%)
Nov 21, 2022 94.73 97.83 94.59 97.74 2,308,662 +2.27(+2.37%)
Nov 18, 2022 97.57 98.01 94.75 95.47 2,874,736 -0.46(-0.48%)
Nov 17, 2022 96.16 96.48 94.11 95.93 3,031,756 -2.24(-2.28%)
Nov 16, 2022 100.29 100.55 96.63 98.17 3,581,945 -1.74(-1.74%)
Nov 15, 2022 105.64 106.26 99.70 99.91 6,075,439 -7.73(-7.18%)
Nov 14, 2022 110.36 111.45 107.51 107.64 3,210,140 -4.52(-4.03%)
Nov 11, 2022 110.78 114.22 110.22 112.15 4,640,011 +2.73(+2.49%)
Nov 10, 2022 102.79 110.09 102.79 109.42 3,901,575 +12.11(+12.44%)
Nov 09, 2022 100.05 100.05 97.24 97.31 1,825,669 -3.90(-3.86%)
Nov 08, 2022 100.45 102.05 99.72 101.22 1,878,751 +0.77(+0.76%)
Nov 07, 2022 99.49 100.50 97.67 100.45 2,557,154 +2.12(+2.16%)
Nov 04, 2022 96.58 98.51 96.08 98.33 2,399,656 +3.56(+3.75%)
Nov 03, 2022 96.82 96.96 94.32 94.77 2,734,643 -4.21(-4.25%)
Nov 02, 2022 101.97 98.76 98.98 2,729,774 -3.45(-3.37%)
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.