Skip to main content

Capital One Financial (NY: COF )

93.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 101.28 104.27 99.87 102.45 2,214,935 -1.40(-1.34%)
Jun 29, 2022 106.10 106.21 103.59 103.84 2,480,322 -2.86(-2.68%)
Jun 28, 2022 109.71 111.47 106.38 106.70 1,721,534 -1.06(-0.99%)
Jun 27, 2022 109.39 109.39 107.18 107.77 2,224,648 -0.48(-0.45%)
Jun 24, 2022 103.67 109.83 103.55 108.25 4,122,606 +5.78(+5.64%)
Jun 23, 2022 103.57 103.89 100.66 102.47 2,528,542 -1.40(-1.35%)
Jun 22, 2022 102.95 104.97 102.58 103.86 2,350,538 -0.82(-0.78%)
Jun 21, 2022 108.84 109.45 103.61 104.68 2,967,085 -0.79(-0.75%)
Jun 17, 2022 102.52 106.43 101.36 105.47 10,182,122 +5.06(+5.04%)
Jun 16, 2022 103.08 103.18 96.89 100.40 5,035,749 -5.96(-5.60%)
Jun 15, 2022 106.89 107.75 103.93 106.36 3,133,970 +1.56(+1.49%)
Jun 14, 2022 106.30 106.73 103.78 104.80 2,089,085 -0.42(-0.40%)
Jun 13, 2022 107.19 109.06 104.50 105.22 4,525,443 -5.48(-4.95%)
Jun 10, 2022 113.90 115.23 109.58 110.70 3,843,643 -6.65(-5.66%)
Jun 09, 2022 122.78 122.96 117.25 117.34 2,909,844 -5.73(-4.66%)
Jun 08, 2022 124.48 125.81 122.25 123.08 2,078,196 -3.01(-2.39%)
Jun 07, 2022 122.40 126.46 122.09 126.09 1,946,897 +2.51(+2.03%)
Jun 06, 2022 123.17 125.22 121.42 123.58 1,788,048 +1.60(+1.31%)
Jun 03, 2022 122.79 123.64 121.51 121.98 1,941,093 -2.28(-1.84%)
Jun 02, 2022 123.63 124.87 121.72 124.26 2,105,594 +1.39(+1.13%)
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.