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 (%)
Sep 30, 2022 93.79 94.61 92.02 92.17 2,396,467 -1.51(-1.61%)
Sep 29, 2022 93.34 94.47 91.94 93.68 2,463,078 -1.36(-1.43%)
Sep 28, 2022 92.07 95.66 91.42 95.04 3,483,635 +3.65(+3.99%)
Sep 27, 2022 92.99 93.45 90.27 91.39 2,735,997 +0.09(+0.10%)
Sep 26, 2022 92.95 94.65 90.85 91.30 2,548,501 -2.48(-2.64%)
Sep 23, 2022 93.74 95.00 92.19 93.78 2,544,336 -1.69(-1.77%)
Sep 22, 2022 99.62 99.95 95.35 95.47 2,446,423 -4.02(-4.04%)
Sep 21, 2022 102.05 103.40 99.40 99.49 3,386,081 -1.88(-1.85%)
Sep 20, 2022 101.00 101.59 99.57 101.37 2,833,791 -1.11(-1.08%)
Sep 19, 2022 100.09 102.85 99.79 102.48 1,949,837 +0.80(+0.79%)
Sep 16, 2022 101.56 102.21 99.42 101.68 5,629,184 -1.09(-1.06%)
Sep 15, 2022 100.94 104.78 100.86 102.77 3,272,074 +2.12(+2.11%)
Sep 14, 2022 101.54 101.61 98.53 100.65 3,350,302 -0.39(-0.39%)
Sep 13, 2022 105.93 106.33 100.84 101.04 3,119,188 -8.75(-7.97%)
Sep 12, 2022 109.68 111.37 109.15 109.79 2,208,748 +1.47(+1.36%)
Sep 09, 2022 107.49 108.95 106.97 108.32 1,725,866 +1.88(+1.77%)
Sep 08, 2022 103.85 106.56 102.37 106.44 2,182,313 +1.55(+1.48%)
Sep 07, 2022 101.69 105.20 101.69 104.89 2,426,715 +2.72(+2.66%)
Sep 06, 2022 104.64 104.93 101.12 102.17 2,253,668 -2.05(-1.97%)
Sep 02, 2022 106.72 107.46 103.65 104.22 1,863,636 -0.59(-0.56%)
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.