Skip to main content

Capital One Financial (NY: COF )

94.18 +0.06 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 100.78 103.75 99.38 101.94 2,225,898 -1.39(-1.34%)
Jun 29, 2022 105.57 105.69 103.08 103.33 2,492,598 -2.85(-2.68%)
Jun 28, 2022 109.17 110.92 105.86 106.18 1,730,055 -1.06(-0.98%)
Jun 27, 2022 108.85 108.85 106.65 107.24 2,235,659 -0.48(-0.45%)
Jun 24, 2022 103.16 109.29 103.04 107.72 4,143,011 +5.75(+5.64%)
Jun 23, 2022 103.06 103.38 100.16 101.96 2,541,057 -1.39(-1.34%)
Jun 22, 2022 102.44 104.45 102.07 103.35 2,362,173 -0.81(-0.78%)
Jun 21, 2022 108.30 108.91 103.10 104.16 2,981,771 -0.78(-0.75%)
Jun 17, 2022 102.01 105.91 100.86 104.95 10,232,520 +5.04(+5.04%)
Jun 16, 2022 102.57 102.67 96.41 99.91 5,060,674 -5.93(-5.60%)
Jun 15, 2022 106.37 107.22 103.42 105.84 3,149,482 +1.56(+1.49%)
Jun 14, 2022 105.78 106.21 103.26 104.28 2,099,426 -0.42(-0.40%)
Jun 13, 2022 106.66 108.52 103.99 104.70 4,547,843 -5.45(-4.95%)
Jun 10, 2022 113.34 114.66 109.04 110.15 3,862,668 -6.61(-5.66%)
Jun 09, 2022 122.18 122.35 116.67 116.77 2,924,247 -5.70(-4.66%)
Jun 08, 2022 123.87 125.19 121.65 122.47 2,088,482 -2.99(-2.39%)
Jun 07, 2022 121.80 125.84 121.49 125.47 1,956,534 +2.50(+2.03%)
Jun 06, 2022 122.56 124.61 120.83 122.97 1,796,898 +1.59(+1.31%)
Jun 03, 2022 122.19 123.03 120.92 121.38 1,950,701 -2.27(-1.84%)
Jun 02, 2022 123.02 124.25 121.12 123.64 2,116,016 +1.38(+1.13%)
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.