Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 89.04 90.56 88.77 90.45 2,122,797 +0.28(+0.31%)
Dec 29, 2022 87.69 90.31 87.50 90.17 1,788,896 +2.89(+3.31%)
Dec 28, 2022 88.61 89.46 87.12 87.28 2,293,516 -1.02(-1.16%)
Dec 27, 2022 88.38 88.97 87.48 88.30 1,851,430 +0.06(+0.07%)
Dec 23, 2022 87.39 88.31 86.71 88.24 1,955,319 +1.17(+1.34%)
Dec 22, 2022 86.06 87.09 84.87 87.08 4,729,884 -0.22(-0.26%)
Dec 21, 2022 86.92 87.91 86.52 87.30 4,720,920 +1.29(+1.50%)
Dec 20, 2022 85.40 86.55 84.95 86.01 4,282,444 +0.51(+0.59%)
Dec 19, 2022 87.41 88.04 84.63 85.50 5,318,106 -2.17(-2.47%)
Dec 16, 2022 89.27 90.29 86.81 87.67 6,915,855 -3.65(-4.00%)
Dec 15, 2022 92.42 92.91 89.81 91.32 3,478,819 -2.68(-2.85%)
Dec 14, 2022 95.59 96.62 92.61 93.99 3,441,039 -2.20(-2.29%)
Dec 13, 2022 98.58 100.44 95.22 96.19 3,506,874 +1.30(+1.37%)
Dec 12, 2022 92.37 95.46 91.69 94.89 2,887,218 +3.03(+3.29%)
Dec 09, 2022 90.59 92.83 90.59 91.86 2,048,036 +0.81(+0.89%)
Dec 08, 2022 91.26 91.94 90.00 91.06 2,863,264 +0.34(+0.38%)
Dec 07, 2022 90.93 92.41 90.22 90.71 2,994,738 -0.78(-0.85%)
Dec 06, 2022 92.53 94.11 90.26 91.49 3,503,349 -0.96(-1.04%)
Dec 05, 2022 93.73 94.28 91.55 92.46 3,558,416 -2.60(-2.73%)
Dec 02, 2022 95.50 97.55 94.87 95.05 2,996,427 -1.59(-1.64%)
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.