Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 110.31 111.47 109.69 111.17 2,450,159 +1.52(+1.39%)
Nov 29, 2023 108.70 111.07 108.70 109.64 2,096,816 +1.54(+1.43%)
Nov 28, 2023 105.90 108.57 105.67 108.10 1,882,819 +2.39(+2.26%)
Nov 27, 2023 105.23 106.14 104.96 105.71 1,563,710 -0.39(-0.37%)
Nov 24, 2023 106.61 106.88 105.76 106.10 526,388 -0.20(-0.19%)
Nov 22, 2023 105.93 106.59 104.92 106.30 1,348,768 +0.99(+0.94%)
Nov 21, 2023 106.34 106.78 105.13 105.31 1,552,226 -1.36(-1.28%)
Nov 20, 2023 107.07 107.18 105.96 106.67 2,265,882 -0.53(-0.49%)
Nov 17, 2023 105.39 107.20 104.56 107.20 2,319,951 +2.66(+2.54%)
Nov 16, 2023 105.98 106.10 103.75 104.55 2,837,697 -0.98(-0.93%)
Nov 15, 2023 106.81 107.06 105.04 105.53 3,318,529 -1.01(-0.94%)
Nov 14, 2023 106.46 107.65 106.28 106.54 3,228,016 +2.63(+2.53%)
Nov 13, 2023 103.58 105.59 103.33 103.91 3,023,251 -0.21(-0.20%)
Nov 10, 2023 103.54 104.16 102.17 104.12 3,032,267 +0.69(+0.66%)
Nov 09, 2023 104.69 104.94 102.94 103.43 1,820,388 -0.58(-0.56%)
Nov 08, 2023 103.93 104.78 103.26 104.01 2,075,061 +0.07(+0.07%)
Nov 07, 2023 103.78 104.67 103.38 103.94 2,030,343 -0.44(-0.42%)
Nov 06, 2023 105.02 105.83 103.58 104.38 2,364,510 -0.86(-0.82%)
Nov 03, 2023 104.80 107.03 104.79 105.24 3,411,324 +1.65(+1.60%)
Nov 02, 2023 100.97 103.86 100.35 103.59 3,320,793 +4.34(+4.37%)
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.