Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 99.41 100.59 95.85 100.47 3,246,711 +1.13(+1.14%)
Nov 29, 2022 97.13 99.42 96.61 99.34 1,531,164 +2.43(+2.51%)
Nov 28, 2022 97.43 98.55 96.47 96.91 1,673,017 -2.08(-2.10%)
Nov 25, 2022 98.42 99.21 98.19 98.99 605,465 +0.09(+0.09%)
Nov 23, 2022 98.38 99.26 97.46 98.90 1,319,849 +0.08(+0.08%)
Nov 22, 2022 99.35 100.75 98.34 98.82 2,000,379 +0.23(+0.24%)
Nov 21, 2022 95.55 98.69 95.42 98.59 2,288,709 +2.29(+2.37%)
Nov 18, 2022 98.42 98.86 95.58 96.30 2,849,891 -0.47(-0.48%)
Nov 17, 2022 97.00 97.32 94.93 96.77 3,005,553 -2.26(-2.28%)
Nov 16, 2022 101.17 101.43 97.47 99.03 3,550,987 -1.75(-1.74%)
Nov 15, 2022 106.56 107.18 100.56 100.78 6,022,931 -7.80(-7.18%)
Nov 14, 2022 111.33 112.43 108.45 108.57 3,182,396 -4.55(-4.03%)
Nov 11, 2022 111.75 115.22 111.19 113.13 4,599,909 +3.34(+3.04%)
Nov 10, 2022 103.14 110.47 103.14 109.79 3,888,425 +12.15(+12.44%)
Nov 09, 2022 100.38 100.38 97.56 97.64 1,819,516 -3.92(-3.86%)
Nov 08, 2022 100.79 102.39 100.06 101.56 1,872,419 +0.77(+0.76%)
Nov 07, 2022 99.83 100.84 98.00 100.79 2,548,535 +2.13(+2.16%)
Nov 04, 2022 96.91 98.84 96.41 98.66 2,391,568 +3.57(+3.75%)
Nov 03, 2022 97.15 97.29 94.64 95.09 2,725,426 -4.22(-4.25%)
Nov 02, 2022 102.32 99.09 99.32 2,720,573 -3.46(-3.37%)
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.