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 (%)
Nov 30, 2022 102.15 103.37 98.50 103.24 3,159,513 +1.16(+1.14%)
Nov 29, 2022 99.81 102.16 99.28 102.08 1,490,041 +2.50(+2.51%)
Nov 28, 2022 100.12 101.27 99.13 99.58 1,628,084 -2.14(-2.10%)
Nov 25, 2022 101.14 101.95 100.90 101.72 589,204 +0.09(+0.09%)
Nov 23, 2022 101.09 102.00 100.15 101.63 1,284,402 +0.08(+0.08%)
Nov 22, 2022 102.09 103.53 101.05 101.55 1,946,654 +0.24(+0.24%)
Nov 21, 2022 98.19 101.41 98.05 101.31 2,227,240 +2.35(+2.37%)
Nov 18, 2022 101.14 101.59 98.22 98.96 2,773,350 -0.48(-0.48%)
Nov 17, 2022 99.68 100.01 97.55 99.44 2,924,832 -2.32(-2.28%)
Nov 16, 2022 103.96 104.23 100.16 101.76 3,455,617 -1.80(-1.74%)
Nov 15, 2022 109.50 110.14 103.34 103.56 5,861,170 -8.01(-7.18%)
Nov 14, 2022 114.40 115.53 111.44 111.57 3,096,925 -4.68(-4.03%)
Nov 11, 2022 114.83 118.40 114.25 116.25 4,476,367 +3.43(+3.04%)
Nov 10, 2022 105.99 113.52 105.99 112.82 3,783,991 +12.48(+12.44%)
Nov 09, 2022 103.16 103.16 100.26 100.34 1,770,648 -4.03(-3.86%)
Nov 08, 2022 103.57 105.22 102.82 104.36 1,822,130 +0.79(+0.76%)
Nov 07, 2022 102.58 103.62 100.70 103.57 2,480,088 +2.18(+2.16%)
Nov 04, 2022 99.58 101.57 99.07 101.39 2,327,336 +3.67(+3.75%)
Nov 03, 2022 99.83 99.97 97.25 97.72 2,652,228 -4.34(-4.25%)
Nov 02, 2022 105.14 101.83 102.06 2,647,505 -3.56(-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.