Skip to main content

Capital One Financial (NY: COF )

147.07 +2.56 (+1.77%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 90.24 91.03 88.54 88.68 2,490,748 -1.45(-1.61%)
Sep 29, 2022 89.81 90.89 88.46 90.13 2,559,979 -1.31(-1.43%)
Sep 28, 2022 88.58 92.04 87.96 91.44 3,620,687 +3.51(+3.99%)
Sep 27, 2022 89.47 89.91 86.85 87.93 2,843,635 +0.09(+0.10%)
Sep 26, 2022 89.43 91.07 87.41 87.84 2,648,763 -2.39(-2.64%)
Sep 23, 2022 90.19 91.40 88.70 90.23 2,644,434 -1.63(-1.77%)
Sep 22, 2022 95.85 96.17 91.74 91.86 2,542,669 -3.87(-4.04%)
Sep 21, 2022 98.19 99.49 95.64 95.72 3,519,295 -1.81(-1.85%)
Sep 20, 2022 97.18 97.75 95.80 97.53 2,945,277 -1.07(-1.08%)
Sep 19, 2022 96.30 98.96 96.01 98.60 2,026,546 +0.77(+0.79%)
Sep 16, 2022 97.72 98.34 95.66 97.83 5,850,645 -1.05(-1.06%)
Sep 15, 2022 97.12 100.82 97.04 98.88 3,400,803 +2.04(+2.11%)
Sep 14, 2022 97.70 97.77 94.80 96.84 3,482,108 -0.38(-0.39%)
Sep 13, 2022 101.92 102.31 97.02 97.22 3,241,902 -8.42(-7.97%)
Sep 12, 2022 105.53 107.15 105.02 105.63 2,295,644 +1.41(+1.36%)
Sep 09, 2022 103.42 104.83 102.92 104.22 1,793,764 +1.81(+1.77%)
Sep 08, 2022 99.92 102.53 98.50 102.41 2,268,169 +1.49(+1.48%)
Sep 07, 2022 97.84 101.22 97.84 100.92 2,522,186 +2.62(+2.66%)
Sep 06, 2022 100.68 100.96 97.29 98.30 2,342,331 -1.97(-1.97%)
Sep 02, 2022 102.68 103.39 99.73 100.28 1,936,954 -0.57(-0.56%)
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.