Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 92.29 93.09 90.54 90.69 2,435,538 -1.49(-1.61%)
Sep 29, 2022 91.84 92.95 90.47 92.18 2,503,235 -1.34(-1.43%)
Sep 28, 2022 90.59 94.13 89.95 93.52 3,540,431 +3.59(+3.99%)
Sep 27, 2022 91.50 91.95 88.82 89.92 2,780,604 +0.09(+0.10%)
Sep 26, 2022 91.46 93.13 89.39 89.84 2,590,051 -2.44(-2.64%)
Sep 23, 2022 92.24 93.48 90.71 92.28 2,585,818 -1.66(-1.77%)
Sep 22, 2022 98.02 98.35 93.82 93.94 2,486,308 -3.96(-4.04%)
Sep 21, 2022 100.41 101.74 97.81 97.89 3,441,286 -1.85(-1.85%)
Sep 20, 2022 99.38 99.97 97.97 99.74 2,879,992 -1.09(-1.08%)
Sep 19, 2022 98.48 101.20 98.19 100.84 1,981,626 +0.79(+0.79%)
Sep 16, 2022 99.93 100.57 97.83 100.05 5,720,960 -1.07(-1.06%)
Sep 15, 2022 99.32 103.10 99.24 101.12 3,325,421 +2.09(+2.11%)
Sep 14, 2022 99.91 99.98 96.95 99.04 3,404,924 -0.38(-0.39%)
Sep 13, 2022 104.23 104.62 99.22 99.42 3,170,042 -8.61(-7.97%)
Sep 12, 2022 107.92 109.58 107.40 108.03 2,244,758 +1.45(+1.36%)
Sep 09, 2022 105.77 107.20 105.26 106.58 1,754,004 +1.85(+1.77%)
Sep 08, 2022 102.18 104.85 100.73 104.73 2,217,892 +1.53(+1.48%)
Sep 07, 2022 100.06 103.51 100.06 103.21 2,466,279 +2.68(+2.66%)
Sep 06, 2022 102.96 103.25 99.50 100.53 2,290,411 -2.02(-1.97%)
Sep 02, 2022 105.01 105.74 101.99 102.55 1,894,020 -0.58(-0.56%)
Sep 01, 2022 103.62 103.77 100.62 103.13 2,049,472 -0.99(-0.95%)
Aug 31, 2022 105.64 106.20 103.97 104.12 2,892,385 -0.99(-0.95%)
Aug 30, 2022 106.24 106.29 104.28 105.12 1,567,792 -0.36(-0.35%)
Aug 29, 2022 107.10 107.18 104.90 105.48 2,367,589 -2.58(-2.39%)
Aug 26, 2022 112.17 112.58 107.92 108.06 2,248,422 -3.78(-3.38%)
Aug 25, 2022 109.41 111.86 108.80 111.84 1,591,036 +3.25(+2.99%)
Aug 24, 2022 108.09 109.43 107.09 108.59 1,689,856 +0.54(+0.50%)
Aug 23, 2022 107.96 109.54 107.43 108.05 1,839,204 +0.80(+0.74%)
Aug 22, 2022 108.08 108.19 106.16 107.25 2,306,363 -3.16(-2.86%)
Aug 19, 2022 110.94 111.29 110.04 110.41 2,192,410 -1.61(-1.44%)
Aug 18, 2022 111.97 112.43 111.00 112.02 1,727,041 +0.24(+0.21%)
Aug 17, 2022 111.33 112.42 110.23 111.79 1,994,607 -1.82(-1.60%)
Aug 16, 2022 111.69 114.08 110.87 113.61 2,232,269 +1.77(+1.58%)
Aug 15, 2022 111.26 112.36 110.32 111.84 2,366,395 -2.05(-1.80%)
Aug 12, 2022 114.47 114.47 112.72 113.88 1,620,631 +0.46(+0.41%)
Aug 11, 2022 113.14 114.68 112.50 113.42 2,657,788 +2.49(+2.24%)
Aug 10, 2022 107.33 111.60 106.76 110.93 3,536,995 +6.26(+5.98%)
Aug 09, 2022 106.20 106.28 103.91 104.67 1,846,159 -1.42(-1.34%)
Aug 08, 2022 105.28 107.82 105.24 106.09 2,938,068 +1.47(+1.40%)
Aug 05, 2022 103.73 105.34 103.38 104.62 2,495,562 +0.04(+0.04%)
Aug 04, 2022 105.14 105.64 103.82 104.58 3,396,295 -2.12(-1.99%)
Aug 03, 2022 106.07 107.17 105.35 106.71 1,587,981 +2.07(+1.98%)
Aug 02, 2022 106.49 106.71 104.55 104.63 2,257,224 -2.73(-2.54%)
Aug 01, 2022 106.08 107.65 103.75 107.36 1,939,783 -0.10(-0.09%)
Jul 29, 2022 105.60 107.72 105.28 107.46 2,418,417 +2.07(+1.97%)
Jul 28, 2022 106.43 106.98 102.78 105.39 3,516,678 -1.20(-1.13%)
Jul 27, 2022 105.22 107.19 104.15 106.59 2,672,124 +2.52(+2.43%)
Jul 26, 2022 107.14 108.03 104.05 104.07 2,424,215 -4.47(-4.12%)
Jul 25, 2022 107.33 109.34 105.54 108.54 2,489,290 +1.96(+1.84%)
Jul 22, 2022 107.03 109.47 105.21 106.58 4,295,965 -5.22(-4.67%)
Jul 21, 2022 110.76 112.11 109.06 111.81 3,584,559 -0.48(-0.43%)
Jul 20, 2022 110.12 112.46 110.03 112.28 2,138,400 +1.70(+1.54%)
Jul 19, 2022 108.05 111.33 107.75 110.58 2,545,383 +2.48(+2.29%)
Jul 18, 2022 108.07 110.81 107.34 108.11 3,493,970 +2.29(+2.16%)
Jul 15, 2022 104.22 106.63 102.13 105.82 4,248,268 +4.60(+4.54%)
Jul 14, 2022 100.47 102.21 99.78 101.22 2,850,056 -2.04(-1.97%)
Jul 13, 2022 102.69 103.98 100.58 103.25 2,109,542 -1.48(-1.41%)
Jul 12, 2022 101.76 106.76 101.51 104.73 2,565,543 -0.13(-0.12%)
Jul 11, 2022 105.06 106.56 104.56 104.86 1,823,555 -1.41(-1.33%)
Jul 08, 2022 107.14 108.03 105.07 106.27 1,920,703 -0.22(-0.21%)
Jul 07, 2022 105.72 107.14 104.58 106.49 2,572,168 +2.74(+2.64%)
Jul 06, 2022 103.97 105.36 102.70 103.75 1,611,118 -0.61(-0.58%)
Jul 05, 2022 101.44 104.39 100.28 104.36 1,931,738 -0.16(-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.