Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 112.42 114.25 112.34 114.22 3,159,084 +2.12(+1.89%)
Jul 28, 2023 113.35 113.52 111.62 112.10 2,113,260 +0.81(+0.73%)
Jul 27, 2023 112.37 113.84 110.81 111.29 2,645,472 -0.02(-0.02%)
Jul 26, 2023 112.31 113.82 111.08 111.31 2,731,313 -0.46(-0.41%)
Jul 25, 2023 114.53 114.72 111.59 111.77 2,649,439 -2.64(-2.31%)
Jul 24, 2023 112.77 114.68 112.35 114.42 3,251,304 +1.61(+1.43%)
Jul 21, 2023 113.66 115.85 110.81 112.81 5,631,214 +0.57(+0.50%)
Jul 20, 2023 112.24 113.98 110.94 112.24 6,009,901 -2.90(-2.52%)
Jul 19, 2023 113.77 116.11 113.28 115.14 3,565,526 +1.84(+1.63%)
Jul 18, 2023 111.19 113.79 111.03 113.29 3,156,384 +2.58(+2.33%)
Jul 17, 2023 108.42 111.11 108.36 110.72 1,694,577 +1.83(+1.69%)
Jul 14, 2023 111.83 112.11 108.49 108.88 1,828,099 -2.57(-2.30%)
Jul 13, 2023 110.26 111.74 109.92 111.45 1,592,571 +1.41(+1.28%)
Jul 12, 2023 111.47 112.17 109.56 110.04 1,870,037 +0.53(+0.48%)
Jul 11, 2023 107.86 109.85 107.09 109.52 3,012,146 +2.68(+2.51%)
Jul 10, 2023 105.32 107.67 105.23 106.83 3,330,297 +1.38(+1.30%)
Jul 07, 2023 104.60 106.66 104.27 105.46 1,485,174 +0.76(+0.73%)
Jul 06, 2023 104.93 105.01 103.03 104.69 2,123,048 -1.82(-1.70%)
Jul 05, 2023 106.88 107.94 106.08 106.51 2,637,415 -1.88(-1.74%)
Jul 03, 2023 106.85 108.82 106.59 108.39 846,886 +1.64(+1.54%)
Jun 30, 2023 107.78 108.29 106.13 106.75 2,267,092 +0.11(+0.10%)
Jun 29, 2023 106.44 107.05 105.40 106.65 2,789,394 +0.00(+0.00%)
Jun 28, 2023 105.88 106.68 104.32 106.65 2,622,986 +0.55(+0.52%)
Jun 27, 2023 103.66 106.63 103.56 106.10 1,699,433 +2.42(+2.34%)
Jun 26, 2023 104.38 106.55 103.64 103.68 1,849,829 -0.37(-0.36%)
Jun 23, 2023 102.98 104.82 102.64 104.05 2,327,253 -0.30(-0.29%)
Jun 22, 2023 105.35 105.35 103.55 104.35 1,601,276 -1.34(-1.27%)
Jun 21, 2023 106.09 106.79 105.37 105.69 1,784,244 -0.82(-0.77%)
Jun 20, 2023 106.62 107.14 105.75 106.51 2,285,013 -0.93(-0.86%)
Jun 16, 2023 109.34 109.55 106.95 107.44 4,385,851 -1.54(-1.42%)
Jun 15, 2023 108.45 109.41 105.96 108.98 3,000,487 -0.66(-0.60%)
Jun 14, 2023 111.27 112.16 109.01 109.64 2,434,395 -1.29(-1.16%)
Jun 13, 2023 109.21 111.39 108.67 110.93 2,748,512 +1.78(+1.63%)
Jun 12, 2023 108.46 109.89 108.10 109.16 2,156,838 +0.33(+0.31%)
Jun 09, 2023 109.56 109.69 108.00 108.82 2,194,080 -0.14(-0.13%)
Jun 08, 2023 110.30 110.74 108.10 108.96 3,058,290 -1.86(-1.68%)
Jun 07, 2023 109.94 111.38 109.58 110.82 2,474,730 +1.48(+1.36%)
Jun 06, 2023 106.50 109.76 106.39 109.34 3,487,970 +2.95(+2.77%)
Jun 05, 2023 107.47 108.63 106.38 106.39 2,314,243 -1.45(-1.35%)
Jun 02, 2023 105.75 108.71 105.31 107.85 5,120,040 +4.15(+4.00%)
Jun 01, 2023 102.52 104.35 101.21 103.70 3,508,298 +1.98(+1.95%)
May 31, 2023 101.12 102.25 99.21 101.72 5,319,224 -0.49(-0.48%)
May 30, 2023 100.74 102.54 100.14 102.21 3,394,516 +1.82(+1.81%)
May 26, 2023 98.08 100.63 97.63 100.39 3,168,950 +2.86(+2.93%)
May 25, 2023 97.11 98.19 96.36 97.53 2,865,715 +0.42(+0.43%)
May 24, 2023 98.89 99.60 96.42 97.11 2,640,087 -2.62(-2.62%)
May 23, 2023 97.12 101.39 97.03 99.73 5,081,670 +2.65(+2.73%)
May 22, 2023 96.09 97.68 95.94 97.07 2,911,980 +1.48(+1.55%)
May 19, 2023 97.13 97.60 94.22 95.59 5,598,642 -1.27(-1.31%)
May 18, 2023 92.43 97.19 91.96 96.86 6,061,530 +4.43(+4.79%)
May 17, 2023 89.81 92.57 88.93 92.43 4,901,012 +3.65(+4.11%)
May 16, 2023 91.75 92.19 88.70 88.77 8,505,750 +1.79(+2.05%)
May 15, 2023 84.90 87.12 84.48 86.99 2,588,438 +2.71(+3.22%)
May 12, 2023 85.28 85.42 83.47 84.27 2,705,687 -0.47(-0.55%)
May 11, 2023 83.47 84.85 82.62 84.74 3,104,330 +0.37(+0.44%)
May 10, 2023 87.68 88.15 83.44 84.38 2,224,342 -1.91(-2.21%)
May 09, 2023 85.30 86.65 84.70 86.28 2,066,220 -0.06(-0.07%)
May 08, 2023 86.09 86.91 85.62 86.34 3,216,569 +1.03(+1.20%)
May 05, 2023 84.77 86.65 84.38 85.32 2,777,398 +2.31(+2.78%)
May 04, 2023 84.06 84.53 81.36 83.01 5,437,703 -2.33(-2.73%)
May 03, 2023 87.14 87.73 84.89 85.33 4,972,439 -1.47(-1.70%)
May 02, 2023 88.89 89.85 85.59 86.81 6,586,704 -3.51(-3.89%)
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.