Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 89.05 90.57 88.78 90.46 2,122,525 +0.28(+0.31%)
Dec 29, 2022 87.70 90.32 87.51 90.18 1,788,667 +2.89(+3.31%)
Dec 28, 2022 88.62 89.47 87.14 87.29 2,293,223 -1.02(-1.16%)
Dec 27, 2022 88.39 88.98 87.50 88.31 1,851,193 +0.06(+0.07%)
Dec 23, 2022 87.40 88.32 86.72 88.25 1,955,069 +1.17(+1.34%)
Dec 22, 2022 86.07 87.10 84.88 87.09 4,729,278 -0.22(-0.26%)
Dec 21, 2022 86.93 87.92 86.53 87.31 4,720,316 +1.29(+1.50%)
Dec 20, 2022 85.41 86.56 84.97 86.02 4,281,896 +0.51(+0.59%)
Dec 19, 2022 87.42 88.05 84.64 85.51 5,317,425 -2.17(-2.48%)
Dec 16, 2022 89.29 90.30 86.82 87.68 6,914,970 -3.65(-4.00%)
Dec 15, 2022 92.43 92.93 89.82 91.33 3,478,374 -2.68(-2.85%)
Dec 14, 2022 95.60 96.63 92.62 94.01 3,440,598 -2.20(-2.29%)
Dec 13, 2022 98.59 100.45 95.23 96.20 3,506,425 +1.30(+1.37%)
Dec 12, 2022 92.38 95.47 91.70 94.90 2,886,848 +3.03(+3.29%)
Dec 09, 2022 90.60 92.84 90.60 91.87 2,047,774 +0.81(+0.89%)
Dec 08, 2022 91.27 91.95 90.02 91.07 2,862,898 +0.34(+0.38%)
Dec 07, 2022 90.94 92.42 90.23 90.73 2,994,354 -0.78(-0.85%)
Dec 06, 2022 92.55 94.12 90.27 91.50 3,502,901 -0.96(-1.04%)
Dec 05, 2022 93.74 94.29 91.56 92.47 3,557,961 -2.60(-2.73%)
Dec 02, 2022 95.51 97.56 94.88 95.07 2,996,044 -1.59(-1.64%)
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.