Skip to main content

Capital One Financial (NY: COF )

151.35 +5.92 (+4.07%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 102.95 103.50 101.33 101.47 2,967,954 -0.97(-0.95%)
Aug 30, 2022 103.53 103.59 101.63 102.44 1,608,754 -0.36(-0.35%)
Aug 29, 2022 104.38 104.45 102.23 102.80 2,429,447 -2.51(-2.39%)
Aug 26, 2022 109.31 109.71 105.17 105.31 2,307,167 -3.68(-3.38%)
Aug 25, 2022 106.62 109.01 106.03 108.99 1,632,605 +3.16(+2.99%)
Aug 24, 2022 105.34 106.64 104.37 105.83 1,734,006 +0.53(+0.50%)
Aug 23, 2022 105.21 106.75 104.69 105.30 1,887,257 +0.78(+0.74%)
Aug 22, 2022 105.33 105.43 103.46 104.52 2,366,621 -3.08(-2.86%)
Aug 19, 2022 108.12 108.46 107.23 107.60 2,249,691 -1.57(-1.44%)
Aug 18, 2022 109.11 109.57 108.17 109.17 1,772,163 +0.23(+0.21%)
Aug 17, 2022 108.50 109.56 107.43 108.94 2,046,720 -1.77(-1.60%)
Aug 16, 2022 108.84 111.17 108.05 110.72 2,290,591 +1.73(+1.58%)
Aug 15, 2022 108.42 109.50 107.51 108.99 2,428,221 -1.99(-1.80%)
Aug 12, 2022 111.56 111.56 109.85 110.98 1,662,973 +0.45(+0.41%)
Aug 11, 2022 110.25 111.76 109.63 110.53 2,727,228 +2.43(+2.24%)
Aug 10, 2022 104.60 108.76 104.04 108.11 3,629,405 +6.10(+5.98%)
Aug 09, 2022 103.50 103.58 101.26 102.01 1,894,393 -1.38(-1.34%)
Aug 08, 2022 102.60 105.08 102.56 103.39 3,014,830 +1.43(+1.40%)
Aug 05, 2022 101.09 102.66 100.75 101.96 2,560,763 +0.04(+0.04%)
Aug 04, 2022 102.47 102.95 101.18 101.92 3,485,030 -2.07(-1.99%)
Aug 03, 2022 103.37 104.44 102.67 103.99 1,629,470 +2.02(+1.98%)
Aug 02, 2022 103.78 103.99 101.88 101.97 2,316,198 -2.66(-2.54%)
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.