Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 102.91 104.97 102.60 104.72 2,481,603 +2.02(+1.97%)
Jul 28, 2022 103.72 104.26 100.17 102.70 3,608,558 -1.17(-1.13%)
Jul 27, 2022 102.54 104.46 101.50 103.88 2,741,939 +2.46(+2.43%)
Jul 26, 2022 104.41 105.28 101.40 101.42 2,487,552 -4.36(-4.12%)
Jul 25, 2022 104.60 106.56 102.86 105.77 2,554,328 +1.91(+1.84%)
Jul 22, 2022 104.31 106.68 102.53 103.87 4,408,205 -5.09(-4.67%)
Jul 21, 2022 107.94 109.25 106.28 108.96 3,678,213 -0.47(-0.43%)
Jul 20, 2022 107.32 109.60 107.22 109.43 2,194,270 +1.66(+1.54%)
Jul 19, 2022 105.30 108.49 105.00 107.77 2,611,886 +2.41(+2.29%)
Jul 18, 2022 105.32 107.99 104.61 105.36 3,585,257 +2.23(+2.16%)
Jul 15, 2022 101.57 103.92 99.53 103.12 4,359,263 +4.48(+4.54%)
Jul 14, 2022 97.91 99.60 97.24 98.64 2,924,520 -1.98(-1.97%)
Jul 13, 2022 100.07 101.34 98.02 100.62 2,164,658 -1.44(-1.41%)
Jul 12, 2022 99.17 104.04 98.93 102.06 2,632,572 -0.12(-0.12%)
Jul 11, 2022 102.38 103.85 101.89 102.19 1,871,199 -1.37(-1.33%)
Jul 08, 2022 104.41 105.28 102.40 103.56 1,970,885 -0.22(-0.21%)
Jul 07, 2022 103.03 104.41 101.91 103.78 2,639,371 +2.67(+2.64%)
Jul 06, 2022 101.32 102.67 100.08 101.11 1,653,212 -0.59(-0.58%)
Jul 05, 2022 98.86 101.73 97.73 101.70 1,982,209 -0.15(-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.