Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 99.39 100.58 95.84 100.45 3,247,127 +1.13(+1.14%)
Nov 29, 2022 97.12 99.40 96.60 99.33 1,531,360 +2.43(+2.51%)
Nov 28, 2022 97.42 98.54 96.46 96.89 1,673,231 -2.08(-2.10%)
Nov 25, 2022 98.41 99.20 98.18 98.98 605,542 +0.09(+0.09%)
Nov 23, 2022 98.36 99.25 97.45 98.89 1,320,018 +0.08(+0.08%)
Nov 22, 2022 99.34 100.74 98.32 98.81 2,000,635 +0.23(+0.24%)
Nov 21, 2022 95.54 98.67 95.40 98.58 2,289,002 +2.29(+2.37%)
Nov 18, 2022 98.41 98.85 95.56 96.29 2,850,255 -0.47(-0.48%)
Nov 17, 2022 96.99 97.31 94.92 96.76 3,005,938 -2.26(-2.28%)
Nov 16, 2022 101.16 101.42 97.46 99.01 3,551,442 -1.75(-1.74%)
Nov 15, 2022 106.55 107.17 100.55 100.77 6,023,702 -7.79(-7.18%)
Nov 14, 2022 111.31 112.41 108.43 108.56 3,182,803 -4.55(-4.03%)
Nov 11, 2022 111.73 115.20 111.17 113.11 4,600,498 +3.34(+3.04%)
Nov 10, 2022 103.13 110.45 103.13 109.78 3,888,922 +12.15(+12.44%)
Nov 09, 2022 100.37 100.37 97.55 97.63 1,819,749 -3.92(-3.86%)
Nov 08, 2022 100.78 102.38 100.04 101.55 1,872,658 +0.77(+0.76%)
Nov 07, 2022 99.81 100.82 97.99 100.78 2,548,861 +2.13(+2.16%)
Nov 04, 2022 96.90 98.83 96.40 98.65 2,391,874 +3.57(+3.75%)
Nov 03, 2022 97.14 97.27 94.63 95.08 2,725,775 -4.22(-4.25%)
Nov 02, 2022 102.31 99.08 99.30 2,720,921 -3.46(-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.