Skip to main content

Capital One Financial (NY: COF )

93.23 -0.80 (-0.85%)
Official Closing Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 106.12 108.25 105.80 107.99 2,406,505 +2.08(+1.97%)
Jul 28, 2022 106.96 107.51 103.29 105.91 3,499,357 -1.21(-1.13%)
Jul 27, 2022 105.74 107.72 104.67 107.12 2,658,963 +2.54(+2.43%)
Jul 26, 2022 107.67 108.56 104.56 104.58 2,412,275 -4.49(-4.12%)
Jul 25, 2022 107.87 109.88 106.07 109.08 2,477,030 +1.97(+1.84%)
Jul 22, 2022 107.56 110.01 105.73 107.11 4,274,806 -5.25(-4.67%)
Jul 21, 2022 111.31 112.66 109.60 112.36 3,566,904 -0.48(-0.43%)
Jul 20, 2022 110.67 113.02 110.57 112.84 2,127,868 +1.71(+1.54%)
Jul 19, 2022 108.58 111.88 108.28 111.13 2,532,846 +2.49(+2.29%)
Jul 18, 2022 108.60 111.36 107.88 108.64 3,476,762 +2.30(+2.16%)
Jul 15, 2022 104.74 107.16 102.64 106.34 4,227,344 +4.62(+4.54%)
Jul 14, 2022 100.96 102.71 100.28 101.72 2,836,019 -2.05(-1.97%)
Jul 13, 2022 103.19 104.50 101.08 103.77 2,099,152 -1.48(-1.41%)
Jul 12, 2022 102.26 107.29 102.02 105.25 2,552,906 -0.13(-0.12%)
Jul 11, 2022 105.58 107.09 105.07 105.38 1,814,574 -1.42(-1.33%)
Jul 08, 2022 107.67 108.56 105.59 106.79 1,911,243 -0.23(-0.21%)
Jul 07, 2022 106.24 107.67 105.09 107.02 2,559,500 +2.75(+2.64%)
Jul 06, 2022 104.48 105.88 103.20 104.27 1,603,183 -0.61(-0.58%)
Jul 05, 2022 101.95 104.91 100.78 104.88 1,922,224 -0.16(-0.15%)
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.