Skip to main content

Capital One Financial (NY: COF )

96.73 -2.21 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 107.93 110.09 107.60 109.83 2,366,263 +2.12(+1.97%)
Jul 28, 2022 108.78 109.34 105.05 107.71 3,440,840 -1.23(-1.13%)
Jul 27, 2022 107.54 109.55 106.45 108.94 2,614,499 +2.58(+2.43%)
Jul 26, 2022 109.50 110.41 106.34 106.36 2,371,936 -4.57(-4.12%)
Jul 25, 2022 109.70 111.75 107.87 110.93 2,435,608 +2.00(+1.84%)
Jul 22, 2022 109.39 111.88 107.53 108.93 4,203,321 -5.34(-4.67%)
Jul 21, 2022 113.20 114.58 111.46 114.27 3,507,257 -0.49(-0.43%)
Jul 20, 2022 112.55 114.94 112.45 114.76 2,092,285 +1.74(+1.54%)
Jul 19, 2022 110.43 113.78 110.12 113.02 2,490,491 +2.53(+2.29%)
Jul 18, 2022 110.45 113.25 109.71 110.49 3,418,622 +2.34(+2.16%)
Jul 15, 2022 106.52 108.98 104.38 108.15 4,156,653 +4.70(+4.54%)
Jul 14, 2022 102.68 104.46 101.98 103.45 2,788,594 -2.08(-1.97%)
Jul 13, 2022 104.95 106.28 102.80 105.53 2,064,049 -1.51(-1.41%)
Jul 12, 2022 104.00 109.11 103.75 107.04 2,510,216 -0.13(-0.12%)
Jul 11, 2022 107.37 108.91 106.86 107.17 1,784,230 -1.44(-1.33%)
Jul 08, 2022 109.50 110.41 107.39 108.61 1,879,283 -0.23(-0.21%)
Jul 07, 2022 108.05 109.50 106.88 108.84 2,516,699 +2.80(+2.64%)
Jul 06, 2022 106.26 107.68 104.96 106.04 1,576,374 -0.62(-0.58%)
Jul 05, 2022 103.68 106.69 102.49 106.66 1,890,080 -0.16(-0.15%)
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.