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 (%)
Jul 31, 2023 113.39 115.25 113.32 115.22 3,131,781 +2.14(+1.89%)
Jul 28, 2023 114.34 114.51 112.60 113.08 2,094,996 +0.82(+0.73%)
Jul 27, 2023 113.35 114.83 111.78 112.26 2,622,607 -0.02(-0.02%)
Jul 26, 2023 113.29 114.81 112.05 112.28 2,707,707 -0.46(-0.41%)
Jul 25, 2023 115.53 115.72 112.56 112.75 2,626,540 -2.67(-2.31%)
Jul 24, 2023 113.75 115.68 113.33 115.41 3,223,204 +1.62(+1.43%)
Jul 21, 2023 114.65 116.86 111.78 113.79 5,582,545 +0.57(+0.50%)
Jul 20, 2023 113.22 114.97 111.91 113.22 5,957,959 -2.92(-2.52%)
Jul 19, 2023 114.76 117.12 114.27 116.14 3,534,710 +1.86(+1.63%)
Jul 18, 2023 112.16 114.78 112.00 114.28 3,129,104 +2.60(+2.33%)
Jul 17, 2023 109.37 112.08 109.30 111.68 1,679,931 +1.85(+1.69%)
Jul 14, 2023 112.81 113.09 109.44 109.83 1,812,299 -2.59(-2.30%)
Jul 13, 2023 111.22 112.72 110.88 112.42 1,578,807 +1.42(+1.28%)
Jul 12, 2023 112.44 113.15 110.52 111.00 1,853,875 +0.53(+0.48%)
Jul 11, 2023 108.80 110.81 108.02 110.47 2,986,112 +2.71(+2.51%)
Jul 10, 2023 106.24 108.61 106.15 107.76 3,301,514 +1.39(+1.31%)
Jul 07, 2023 105.51 107.59 105.17 106.38 1,472,338 +0.77(+0.73%)
Jul 06, 2023 105.84 105.92 103.92 105.61 2,104,699 -1.83(-1.71%)
Jul 05, 2023 107.81 108.89 107.00 107.44 2,614,620 -1.90(-1.74%)
Jul 03, 2023 107.78 109.77 107.52 109.34 839,567 +1.65(+1.54%)
Jun 30, 2023 108.72 109.23 107.06 107.69 2,247,498 +0.11(+0.10%)
Jun 29, 2023 107.37 107.98 106.32 107.58 2,765,286 +0.00(+0.00%)
Jun 28, 2023 106.80 107.61 105.23 107.58 2,600,316 +0.55(+0.51%)
Jun 27, 2023 104.56 107.56 104.47 107.03 1,684,746 +2.44(+2.33%)
Jun 26, 2023 105.29 107.48 104.54 104.58 1,833,841 -0.37(-0.36%)
Jun 23, 2023 103.87 105.73 103.53 104.96 2,307,139 -0.31(-0.29%)
Jun 22, 2023 106.27 106.27 104.45 105.26 1,587,436 -1.35(-1.27%)
Jun 21, 2023 107.02 107.72 106.29 106.61 1,768,823 -0.83(-0.77%)
Jun 20, 2023 107.55 108.07 106.67 107.44 2,265,264 -0.94(-0.86%)
Jun 16, 2023 110.29 110.51 107.88 108.37 4,347,945 -1.56(-1.42%)
Jun 15, 2023 109.40 110.36 106.89 109.93 2,974,554 -0.67(-0.60%)
Jun 14, 2023 112.24 113.14 109.96 110.60 2,413,355 -1.30(-1.16%)
Jun 13, 2023 110.17 112.36 109.61 111.90 2,724,757 +1.79(+1.63%)
Jun 12, 2023 109.41 110.84 109.04 110.11 2,138,197 +0.33(+0.31%)
Jun 09, 2023 110.51 110.64 108.94 109.77 2,175,117 -0.14(-0.13%)
Jun 08, 2023 111.26 111.70 109.04 109.91 3,031,858 -1.88(-1.68%)
Jun 07, 2023 110.89 112.35 110.53 111.79 2,453,341 +1.50(+1.36%)
Jun 06, 2023 107.43 110.72 107.32 110.29 3,457,825 +2.97(+2.77%)
Jun 05, 2023 108.40 109.58 107.31 107.32 2,294,242 -1.47(-1.35%)
Jun 02, 2023 106.67 109.66 106.22 108.79 5,075,789 +4.19(+4.00%)
Jun 01, 2023 103.41 105.26 102.09 104.60 3,477,976 +2.00(+1.95%)
May 31, 2023 102.00 103.14 100.07 102.60 5,273,251 -0.49(-0.48%)
May 30, 2023 101.62 103.43 101.01 103.10 3,365,178 +1.83(+1.81%)
May 26, 2023 98.93 101.51 98.48 101.27 3,141,562 +2.88(+2.93%)
May 25, 2023 97.96 99.05 97.20 98.38 2,840,948 +0.42(+0.43%)
May 24, 2023 99.75 100.47 97.26 97.96 2,617,269 -2.64(-2.62%)
May 23, 2023 97.97 102.27 97.88 100.60 5,037,751 +2.68(+2.74%)
May 22, 2023 96.92 98.53 96.78 97.92 2,886,812 +1.50(+1.55%)
May 19, 2023 97.98 98.45 95.04 96.42 5,550,255 -1.28(-1.31%)
May 18, 2023 93.23 98.04 92.76 97.70 6,009,141 +4.47(+4.79%)
May 17, 2023 90.59 93.38 89.71 93.23 4,858,654 +3.68(+4.11%)
May 16, 2023 92.55 92.99 89.47 89.55 8,432,237 +1.80(+2.05%)
May 15, 2023 85.64 87.87 85.22 87.75 2,566,066 +2.74(+3.22%)
May 12, 2023 86.02 86.16 84.20 85.01 2,682,302 -0.47(-0.55%)
May 11, 2023 84.20 85.59 83.34 85.48 3,077,500 +0.37(+0.44%)
May 10, 2023 88.45 88.91 84.17 85.11 2,205,117 -1.93(-2.21%)
May 09, 2023 86.04 87.41 85.44 87.04 2,048,362 -0.06(-0.07%)
May 08, 2023 86.84 87.66 86.36 87.10 3,188,769 +1.04(+1.20%)
May 05, 2023 85.51 87.41 85.12 86.06 2,753,393 +2.33(+2.78%)
May 04, 2023 84.79 85.27 82.07 83.73 5,390,706 -2.35(-2.73%)
May 03, 2023 87.90 88.49 85.63 86.08 4,929,463 -1.49(-1.70%)
May 02, 2023 89.67 90.64 86.34 87.56 6,529,776 -3.54(-3.89%)
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.