Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 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%)
Dec 01, 2022 97.33 99.32 95.80 96.64 2,417,811 -3.81(-3.80%)
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%)
Nov 01, 2022 103.42 104.23 101.98 102.77 1,982,544 +0.76(+0.75%)
Oct 31, 2022 102.06 103.04 101.07 102.01 3,000,440 -1.04(-1.01%)
Oct 28, 2022 95.25 103.35 94.78 103.05 4,576,537 +4.78(+4.87%)
Oct 27, 2022 99.24 100.09 97.69 98.26 3,605,185 +0.20(+0.21%)
Oct 26, 2022 97.85 99.64 97.80 98.06 2,278,198 +0.33(+0.33%)
Oct 25, 2022 93.54 98.47 93.54 97.73 2,878,262 +3.87(+4.12%)
Oct 24, 2022 93.88 94.77 92.78 93.87 2,948,295 +1.26(+1.36%)
Oct 21, 2022 91.04 92.61 89.42 92.61 3,734,959 +1.22(+1.34%)
Oct 20, 2022 91.60 94.01 90.76 91.38 3,674,178 -0.24(-0.26%)
Oct 19, 2022 93.01 94.17 91.00 91.63 3,046,464 -4.20(-4.38%)
Oct 18, 2022 96.21 96.61 94.34 95.82 2,400,252 +2.04(+2.18%)
Oct 17, 2022 94.52 95.11 92.74 93.78 1,951,298 +2.00(+2.18%)
Oct 14, 2022 95.18 95.82 91.66 91.78 2,979,201 -2.34(-2.48%)
Oct 13, 2022 89.24 94.53 87.28 94.12 2,917,131 +4.17(+4.63%)
Oct 12, 2022 90.32 91.23 89.46 89.95 1,933,134 -0.26(-0.29%)
Oct 11, 2022 88.84 92.16 88.70 90.21 2,584,686 +0.68(+0.76%)
Oct 10, 2022 90.97 91.52 89.18 89.53 1,785,127 -0.79(-0.87%)
Oct 07, 2022 91.68 92.22 89.79 90.32 3,074,517 -2.75(-2.96%)
Oct 06, 2022 94.02 94.73 92.49 93.07 2,392,663 -2.13(-2.23%)
Oct 05, 2022 93.75 95.66 93.19 95.19 2,613,944 -0.89(-0.93%)
Oct 04, 2022 94.03 96.19 94.03 96.09 3,290,076 +4.14(+4.50%)
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.