Skip to main content

Capital One Financial (NY: COF )

95.57 +3.40 (+3.69%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 107.36 107.93 105.67 105.82 2,845,985 -1.01(-0.95%)
Aug 30, 2022 107.97 108.03 105.98 106.83 1,542,642 -0.37(-0.35%)
Aug 29, 2022 108.85 108.93 106.61 107.20 2,329,608 -2.62(-2.39%)
Aug 26, 2022 114.00 114.41 109.68 109.82 2,212,353 -3.84(-3.38%)
Aug 25, 2022 111.19 113.68 110.57 113.66 1,565,513 +3.30(+2.99%)
Aug 24, 2022 109.85 111.21 108.84 110.36 1,662,747 +0.55(+0.50%)
Aug 23, 2022 109.72 111.33 109.18 109.81 1,809,700 +0.81(+0.74%)
Aug 22, 2022 109.84 109.95 107.89 109.00 2,269,364 -3.21(-2.86%)
Aug 19, 2022 112.75 113.11 111.83 112.21 2,157,239 -1.64(-1.44%)
Aug 18, 2022 113.79 114.27 112.81 113.85 1,699,336 +0.24(+0.21%)
Aug 17, 2022 113.15 114.25 112.03 113.61 1,962,610 -1.85(-1.60%)
Aug 16, 2022 113.51 115.94 112.68 115.46 2,196,459 +1.80(+1.58%)
Aug 15, 2022 113.07 114.19 112.12 113.66 2,328,433 -2.08(-1.80%)
Aug 12, 2022 116.34 116.34 114.56 115.74 1,594,633 +0.47(+0.41%)
Aug 11, 2022 114.98 116.55 114.33 115.27 2,615,152 +2.53(+2.24%)
Aug 10, 2022 109.08 113.42 108.50 112.74 3,480,254 +6.36(+5.98%)
Aug 09, 2022 107.93 108.02 105.60 106.38 1,816,543 -1.44(-1.34%)
Aug 08, 2022 107.00 109.58 106.96 107.82 2,890,935 +1.49(+1.40%)
Aug 05, 2022 105.42 107.06 105.07 106.33 2,455,528 -0.56(-0.52%)
Aug 04, 2022 107.46 107.97 106.11 106.89 3,323,053 -2.17(-1.99%)
Aug 03, 2022 108.41 109.53 107.67 109.06 1,553,736 +2.12(+1.98%)
Aug 02, 2022 108.84 109.06 106.85 106.94 2,208,546 -2.79(-2.54%)
Aug 01, 2022 108.42 110.02 106.04 109.73 1,897,951 -0.10(-0.09%)
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%)
Jul 01, 2022 103.73 107.53 103.72 106.82 1,539,891 +2.63(+2.52%)
Jun 30, 2022 103.00 106.04 101.57 104.19 2,177,896 -1.42(-1.34%)
Jun 29, 2022 107.90 108.02 105.35 105.61 2,438,845 -2.91(-2.68%)
Jun 28, 2022 111.58 113.37 108.19 108.52 1,692,746 -1.08(-0.99%)
Jun 27, 2022 111.25 111.25 109.00 109.60 2,187,447 -0.49(-0.45%)
Jun 24, 2022 105.43 111.70 105.31 110.09 4,053,666 +5.88(+5.64%)
Jun 23, 2022 105.33 105.66 102.37 104.21 2,486,259 -1.42(-1.34%)
Jun 22, 2022 104.70 106.75 104.32 105.63 2,311,232 -0.83(-0.78%)
Jun 21, 2022 110.69 111.31 105.37 106.46 2,917,468 -0.80(-0.75%)
Jun 17, 2022 104.26 108.24 103.08 107.26 10,011,852 +5.15(+5.04%)
Jun 16, 2022 104.83 104.94 98.54 102.11 4,951,539 -6.06(-5.60%)
Jun 15, 2022 108.71 109.58 105.70 108.17 3,081,563 +1.59(+1.49%)
Jun 14, 2022 108.11 108.55 105.54 106.58 2,054,151 -0.43(-0.40%)
Jun 13, 2022 109.01 110.91 106.28 107.01 4,449,767 -5.57(-4.95%)
Jun 10, 2022 115.84 117.19 111.44 112.58 3,779,368 -6.76(-5.66%)
Jun 09, 2022 124.87 125.05 119.24 119.34 2,861,185 -5.83(-4.66%)
Jun 08, 2022 126.60 127.95 124.33 125.17 2,043,444 -3.06(-2.39%)
Jun 07, 2022 124.48 128.61 124.17 128.23 1,914,341 +2.55(+2.03%)
Jun 06, 2022 125.26 127.36 123.49 125.68 1,758,148 +1.63(+1.31%)
Jun 03, 2022 124.88 125.74 123.58 124.05 1,908,634 -2.32(-1.84%)
Jun 02, 2022 125.73 126.99 123.78 126.37 2,070,384 +1.41(+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.