Skip to main content

Capital One Financial (NY: COF )

93.91 +2.52 (+2.75%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 107.93 110.09 107.60 109.83 2,366,263 +2.12(+1.97%)
Jul 28, 2022 108.78 109.34 105.05 107.71 3,440,840 -1.23(-1.13%)
Jul 27, 2022 107.54 109.55 106.45 108.94 2,614,499 +2.58(+2.43%)
Jul 26, 2022 109.50 110.41 106.34 106.36 2,371,936 -4.57(-4.12%)
Jul 25, 2022 109.70 111.75 107.87 110.93 2,435,608 +2.00(+1.84%)
Jul 22, 2022 109.39 111.88 107.53 108.93 4,203,321 -5.34(-4.67%)
Jul 21, 2022 113.20 114.58 111.46 114.27 3,507,257 -0.49(-0.43%)
Jul 20, 2022 112.55 114.94 112.45 114.76 2,092,285 +1.74(+1.54%)
Jul 19, 2022 110.43 113.78 110.12 113.02 2,490,491 +2.53(+2.29%)
Jul 18, 2022 110.45 113.25 109.71 110.49 3,418,622 +2.34(+2.16%)
Jul 15, 2022 106.52 108.98 104.38 108.15 4,156,653 +4.70(+4.54%)
Jul 14, 2022 102.68 104.46 101.98 103.45 2,788,594 -2.08(-1.97%)
Jul 13, 2022 104.95 106.28 102.80 105.53 2,064,049 -1.51(-1.41%)
Jul 12, 2022 104.00 109.11 103.75 107.04 2,510,216 -0.13(-0.12%)
Jul 11, 2022 107.37 108.91 106.86 107.17 1,784,230 -1.44(-1.33%)
Jul 08, 2022 109.50 110.41 107.39 108.61 1,879,283 -0.23(-0.21%)
Jul 07, 2022 108.05 109.50 106.88 108.84 2,516,699 +2.80(+2.64%)
Jul 06, 2022 106.26 107.68 104.96 106.04 1,576,374 -0.62(-0.58%)
Jul 05, 2022 103.68 106.69 102.49 106.66 1,890,080 -0.16(-0.15%)
Jul 01, 2022 103.73 107.53 103.72 106.82 1,539,891 +2.63(+2.52%)
Jun 30, 2022 103.00 106.04 101.57 104.19 2,177,896 -1.42(-1.34%)
Jun 29, 2022 107.90 108.02 105.35 105.61 2,438,845 -2.91(-2.68%)
Jun 28, 2022 111.58 113.37 108.19 108.52 1,692,746 -1.08(-0.99%)
Jun 27, 2022 111.25 111.25 109.00 109.60 2,187,447 -0.49(-0.45%)
Jun 24, 2022 105.43 111.70 105.31 110.09 4,053,666 +5.88(+5.64%)
Jun 23, 2022 105.33 105.66 102.37 104.21 2,486,259 -1.42(-1.34%)
Jun 22, 2022 104.70 106.75 104.32 105.63 2,311,232 -0.83(-0.78%)
Jun 21, 2022 110.69 111.31 105.37 106.46 2,917,468 -0.80(-0.75%)
Jun 17, 2022 104.26 108.24 103.08 107.26 10,011,852 +5.15(+5.04%)
Jun 16, 2022 104.83 104.94 98.54 102.11 4,951,539 -6.06(-5.60%)
Jun 15, 2022 108.71 109.58 105.70 108.17 3,081,563 +1.59(+1.49%)
Jun 14, 2022 108.11 108.55 105.54 106.58 2,054,151 -0.43(-0.40%)
Jun 13, 2022 109.01 110.91 106.28 107.01 4,449,767 -5.57(-4.95%)
Jun 10, 2022 115.84 117.19 111.44 112.58 3,779,368 -6.76(-5.66%)
Jun 09, 2022 124.87 125.05 119.24 119.34 2,861,185 -5.83(-4.66%)
Jun 08, 2022 126.60 127.95 124.33 125.17 2,043,444 -3.06(-2.39%)
Jun 07, 2022 124.48 128.61 124.17 128.23 1,914,341 +2.55(+2.03%)
Jun 06, 2022 125.26 127.36 123.49 125.68 1,758,148 +1.63(+1.31%)
Jun 03, 2022 124.88 125.74 123.58 124.05 1,908,634 -2.32(-1.84%)
Jun 02, 2022 125.73 126.99 123.78 126.37 2,070,384 +1.41(+1.13%)
Jun 01, 2022 127.76 128.53 123.43 124.96 2,400,097 -2.90(-2.27%)
May 31, 2022 124.96 128.95 124.71 127.86 3,750,544 +1.40(+1.11%)
May 27, 2022 124.49 126.46 124.42 126.46 1,890,665 +2.05(+1.65%)
May 26, 2022 121.96 125.28 121.96 124.41 1,898,209 +4.19(+3.49%)
May 25, 2022 116.36 121.11 115.92 120.22 1,973,979 +3.39(+2.90%)
May 24, 2022 117.19 118.04 113.75 116.83 2,568,468 -1.97(-1.66%)
May 23, 2022 116.57 119.92 115.96 118.80 2,243,501 +5.10(+4.49%)
May 20, 2022 115.10 115.79 110.29 113.70 2,586,368 +0.37(+0.33%)
May 19, 2022 112.46 114.95 112.23 113.33 2,508,766 -1.06(-0.93%)
May 18, 2022 118.12 118.85 114.03 114.39 2,942,372 -6.02(-5.00%)
May 17, 2022 117.81 120.98 116.91 120.41 2,943,449 +6.44(+5.65%)
May 16, 2022 115.83 116.83 112.68 113.97 2,427,529 -2.49(-2.14%)
May 13, 2022 115.67 118.37 115.26 116.46 3,067,672 +2.31(+2.02%)
May 12, 2022 116.00 117.88 111.58 114.15 3,950,115 -5.44(-4.55%)
May 11, 2022 121.26 124.59 119.40 119.59 2,785,564 -1.44(-1.19%)
May 10, 2022 123.87 124.99 117.49 121.03 2,982,102 -2.19(-1.78%)
May 09, 2022 124.78 126.46 122.32 123.22 2,851,559 -3.82(-3.01%)
May 06, 2022 129.85 130.29 125.69 127.04 2,434,197 -3.29(-2.52%)
May 05, 2022 132.00 133.41 129.02 130.33 2,605,028 -3.97(-2.96%)
May 04, 2022 128.72 134.46 128.22 134.30 2,266,456 +5.65(+4.39%)
May 03, 2022 127.51 130.29 126.27 128.65 2,096,026 +2.01(+1.59%)
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.