Skip to main content

Capital One Financial (NY: COF )

95.13 +1.55 (+1.66%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 92.74 93.55 90.99 91.14 2,423,542 -1.49(-1.61%)
Sep 29, 2022 92.30 93.41 90.91 92.63 2,490,906 -1.34(-1.43%)
Sep 28, 2022 91.04 94.59 90.40 93.98 3,522,993 +3.61(+3.99%)
Sep 27, 2022 91.95 92.41 89.26 90.37 2,766,908 +0.09(+0.10%)
Sep 26, 2022 91.91 93.59 89.83 90.28 2,577,294 -2.45(-2.64%)
Sep 23, 2022 92.69 93.94 91.16 92.73 2,573,082 -1.67(-1.77%)
Sep 22, 2022 98.51 98.84 94.28 94.40 2,474,063 -3.98(-4.04%)
Sep 21, 2022 100.91 102.25 98.29 98.38 3,424,337 -1.86(-1.86%)
Sep 20, 2022 99.87 100.46 98.46 100.24 2,865,807 -1.10(-1.08%)
Sep 19, 2022 98.97 101.70 98.68 101.33 1,971,866 +0.79(+0.79%)
Sep 16, 2022 100.42 101.07 98.31 100.54 5,692,783 -1.08(-1.06%)
Sep 15, 2022 99.81 103.61 99.73 101.62 3,309,042 +2.10(+2.11%)
Sep 14, 2022 100.41 100.48 97.43 99.53 3,388,154 -0.39(-0.39%)
Sep 13, 2022 104.75 105.14 99.71 99.91 3,154,429 -8.65(-7.97%)
Sep 12, 2022 108.45 110.13 107.93 108.56 2,233,702 +1.45(+1.36%)
Sep 09, 2022 106.29 107.73 105.78 107.11 1,745,365 +1.86(+1.77%)
Sep 08, 2022 102.69 105.37 101.23 105.25 2,206,969 +1.53(+1.48%)
Sep 07, 2022 100.55 104.03 100.55 103.72 2,454,132 +2.69(+2.66%)
Sep 06, 2022 103.47 103.76 99.99 101.03 2,279,130 -2.03(-1.97%)
Sep 02, 2022 105.53 106.26 102.49 103.06 1,884,691 -0.58(-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.