Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 89.95 90.73 88.25 88.39 2,498,851 -1.45(-1.61%)
Sep 29, 2022 89.52 90.60 88.17 89.84 2,568,308 -1.30(-1.43%)
Sep 28, 2022 88.30 91.74 87.67 91.15 3,632,466 +3.50(+3.99%)
Sep 27, 2022 89.18 89.62 86.57 87.65 2,852,887 +0.09(+0.10%)
Sep 26, 2022 89.14 90.77 87.13 87.56 2,657,381 -2.38(-2.64%)
Sep 23, 2022 89.90 91.11 88.41 89.94 2,653,038 -1.62(-1.77%)
Sep 22, 2022 95.54 95.86 91.44 91.56 2,550,941 -3.86(-4.04%)
Sep 21, 2022 97.87 99.16 95.33 95.41 3,530,745 -1.80(-1.85%)
Sep 20, 2022 96.86 97.43 95.49 97.22 2,954,859 -1.06(-1.08%)
Sep 19, 2022 95.99 98.64 95.70 98.28 2,033,140 +0.77(+0.79%)
Sep 16, 2022 97.40 98.02 95.35 97.51 5,869,680 -1.05(-1.06%)
Sep 15, 2022 96.80 100.49 96.73 98.56 3,411,867 +2.03(+2.11%)
Sep 14, 2022 97.38 97.45 94.49 96.53 3,493,437 -0.37(-0.39%)
Sep 13, 2022 101.59 101.97 96.71 96.90 3,252,449 -8.39(-7.97%)
Sep 12, 2022 105.19 106.81 104.68 105.29 2,303,112 +1.41(+1.36%)
Sep 09, 2022 103.09 104.49 102.59 103.88 1,799,600 +1.80(+1.77%)
Sep 08, 2022 99.59 102.19 98.18 102.08 2,275,548 +1.49(+1.48%)
Sep 07, 2022 97.52 100.89 97.52 100.59 2,530,391 +2.61(+2.66%)
Sep 06, 2022 100.35 100.63 96.98 97.98 2,349,951 -1.97(-1.97%)
Sep 02, 2022 102.35 103.06 99.40 99.95 1,943,256 -0.57(-0.56%)
Sep 01, 2022 101.00 101.14 98.07 100.52 2,102,749 -0.97(-0.95%)
Aug 31, 2022 102.96 103.51 101.34 101.48 2,967,574 -0.97(-0.95%)
Aug 30, 2022 103.55 103.60 101.64 102.45 1,608,548 -0.36(-0.35%)
Aug 29, 2022 104.39 104.47 102.24 102.81 2,429,136 -2.51(-2.39%)
Aug 26, 2022 109.33 109.72 105.18 105.32 2,306,871 -3.68(-3.38%)
Aug 25, 2022 106.63 109.02 106.04 109.00 1,632,396 +3.17(+2.99%)
Aug 24, 2022 105.35 106.65 104.38 105.84 1,733,784 +0.53(+0.50%)
Aug 23, 2022 105.22 106.77 104.71 105.31 1,887,016 +0.78(+0.74%)
Aug 22, 2022 105.34 105.44 103.47 104.53 2,366,318 -3.08(-2.86%)
Aug 19, 2022 108.13 108.47 107.25 107.61 2,249,403 -1.57(-1.44%)
Aug 18, 2022 109.13 109.58 108.19 109.19 1,771,937 +0.23(+0.21%)
Aug 17, 2022 108.51 109.57 107.44 108.95 2,046,458 -1.77(-1.60%)
Aug 16, 2022 108.86 111.19 108.06 110.73 2,290,298 +1.73(+1.58%)
Aug 15, 2022 108.44 109.51 107.53 109.00 2,427,911 -2.00(-1.80%)
Aug 12, 2022 111.57 111.57 109.87 111.00 1,662,760 +0.45(+0.41%)
Aug 11, 2022 110.27 111.78 109.65 110.55 2,726,879 +2.43(+2.24%)
Aug 10, 2022 104.61 108.77 104.05 108.12 3,628,941 +6.10(+5.98%)
Aug 09, 2022 103.51 103.59 101.27 102.02 1,894,151 -1.38(-1.34%)
Aug 08, 2022 102.62 105.09 102.58 103.40 3,014,444 +1.43(+1.40%)
Aug 05, 2022 101.10 102.67 100.77 101.97 2,560,435 +0.04(+0.04%)
Aug 04, 2022 102.48 102.97 101.19 101.94 3,484,584 -2.07(-1.99%)
Aug 03, 2022 103.39 104.45 102.68 104.00 1,629,261 +2.02(+1.98%)
Aug 02, 2022 103.80 104.00 101.90 101.98 2,315,901 -2.66(-2.54%)
Aug 01, 2022 103.39 104.92 101.12 104.64 1,990,208 -0.10(-0.09%)
Jul 29, 2022 102.93 104.99 102.61 104.74 2,481,285 +2.02(+1.97%)
Jul 28, 2022 103.74 104.27 100.18 102.72 3,608,096 -1.17(-1.13%)
Jul 27, 2022 102.56 104.47 101.52 103.89 2,741,587 +2.46(+2.43%)
Jul 26, 2022 104.42 105.29 101.41 101.43 2,487,234 -4.36(-4.12%)
Jul 25, 2022 104.61 106.57 102.87 105.79 2,554,001 +1.91(+1.84%)
Jul 22, 2022 104.32 106.69 102.55 103.88 4,407,641 -5.09(-4.67%)
Jul 21, 2022 107.95 109.27 106.29 108.97 3,677,742 -0.47(-0.43%)
Jul 20, 2022 107.33 109.61 107.24 109.44 2,193,989 +1.66(+1.54%)
Jul 19, 2022 105.31 108.51 105.02 107.78 2,611,551 +2.41(+2.29%)
Jul 18, 2022 105.33 108.00 104.62 105.37 3,584,798 +2.23(+2.16%)
Jul 15, 2022 101.58 103.93 99.54 103.14 4,358,704 +4.48(+4.54%)
Jul 14, 2022 97.92 99.62 97.25 98.65 2,924,145 -1.98(-1.97%)
Jul 13, 2022 100.08 101.35 98.03 100.64 2,164,380 -1.44(-1.41%)
Jul 12, 2022 99.18 104.06 98.94 102.08 2,632,235 -0.12(-0.12%)
Jul 11, 2022 102.39 103.86 101.91 102.20 1,870,960 -1.37(-1.33%)
Jul 08, 2022 104.42 105.29 102.41 103.58 1,970,633 -0.22(-0.21%)
Jul 07, 2022 103.04 104.42 101.92 103.80 2,639,033 +2.67(+2.64%)
Jul 06, 2022 101.33 102.69 100.09 101.12 1,653,000 -0.59(-0.58%)
Jul 05, 2022 98.87 101.74 97.74 101.72 1,981,955 -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.