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 (%)
Aug 31, 2023 102.05 102.38 101.00 101.35 1,894,774 -0.17(-0.17%)
Aug 30, 2023 102.55 102.94 101.18 101.52 1,663,919 -0.95(-0.93%)
Aug 29, 2023 100.33 103.32 100.21 102.47 2,110,531 +1.91(+1.90%)
Aug 28, 2023 100.76 101.62 99.93 100.56 1,460,827 +0.73(+0.73%)
Aug 25, 2023 100.46 101.04 98.87 99.83 1,277,179 -0.62(-0.62%)
Aug 24, 2023 100.80 102.15 99.80 100.45 1,564,237 -0.14(-0.14%)
Aug 23, 2023 99.23 100.63 98.74 100.59 1,851,468 +1.31(+1.32%)
Aug 22, 2023 103.47 103.50 99.06 99.28 3,110,148 -4.05(-3.92%)
Aug 21, 2023 104.20 104.23 102.15 103.33 1,549,097 -0.64(-0.62%)
Aug 18, 2023 102.76 104.43 102.76 103.97 1,532,908 -0.03(-0.03%)
Aug 17, 2023 104.33 105.18 103.41 104.00 1,840,860 +0.15(+0.14%)
Aug 16, 2023 105.40 105.81 103.51 103.86 1,713,346 -1.97(-1.86%)
Aug 15, 2023 106.35 106.35 104.56 105.83 2,652,323 -2.23(-2.06%)
Aug 14, 2023 108.37 108.50 106.67 108.05 2,160,692 -1.21(-1.11%)
Aug 11, 2023 108.88 109.78 107.89 109.26 1,622,826 -0.16(-0.14%)
Aug 10, 2023 111.50 112.01 108.93 109.42 1,981,414 -1.26(-1.14%)
Aug 09, 2023 112.92 113.34 110.63 110.67 1,939,322 -2.75(-2.43%)
Aug 08, 2023 111.19 113.64 110.00 113.43 2,048,851 -0.67(-0.59%)
Aug 07, 2023 112.94 114.12 112.75 114.10 2,444,847 +1.87(+1.67%)
Aug 04, 2023 111.44 113.44 110.96 112.23 2,274,009 +1.05(+0.94%)
Aug 03, 2023 111.07 111.63 109.90 111.18 1,985,115 -0.32(-0.29%)
Aug 02, 2023 112.97 112.97 109.94 111.50 2,336,382 -3.18(-2.77%)
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.