Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 102.15 103.37 98.50 103.24 3,159,513 +1.16(+1.14%)
Nov 29, 2022 99.81 102.16 99.28 102.08 1,490,041 +2.50(+2.51%)
Nov 28, 2022 100.12 101.27 99.13 99.58 1,628,084 -2.14(-2.10%)
Nov 25, 2022 101.14 101.95 100.90 101.72 589,204 +0.09(+0.09%)
Nov 23, 2022 101.09 102.00 100.15 101.63 1,284,402 +0.08(+0.08%)
Nov 22, 2022 102.09 103.53 101.05 101.55 1,946,654 +0.24(+0.24%)
Nov 21, 2022 98.19 101.41 98.05 101.31 2,227,240 +2.35(+2.37%)
Nov 18, 2022 101.14 101.59 98.22 98.96 2,773,350 -0.48(-0.48%)
Nov 17, 2022 99.68 100.01 97.55 99.44 2,924,832 -2.32(-2.28%)
Nov 16, 2022 103.96 104.23 100.16 101.76 3,455,617 -1.80(-1.74%)
Nov 15, 2022 109.50 110.14 103.34 103.56 5,861,170 -8.01(-7.18%)
Nov 14, 2022 114.40 115.53 111.44 111.57 3,096,925 -4.68(-4.03%)
Nov 11, 2022 114.83 118.40 114.25 116.25 4,476,367 +3.43(+3.04%)
Nov 10, 2022 105.99 113.52 105.99 112.82 3,783,991 +12.48(+12.44%)
Nov 09, 2022 103.16 103.16 100.26 100.34 1,770,648 -4.03(-3.86%)
Nov 08, 2022 103.57 105.22 102.82 104.36 1,822,130 +0.79(+0.76%)
Nov 07, 2022 102.58 103.62 100.70 103.57 2,480,088 +2.18(+2.16%)
Nov 04, 2022 99.58 101.57 99.07 101.39 2,327,336 +3.67(+3.75%)
Nov 03, 2022 99.83 99.97 97.25 97.72 2,652,228 -4.34(-4.25%)
Nov 02, 2022 105.14 101.83 102.06 2,647,505 -3.56(-3.37%)
Nov 01, 2022 106.29 107.12 104.81 105.62 1,929,051 +0.78(+0.74%)
Oct 31, 2022 104.89 105.89 103.88 104.84 2,919,482 -1.07(-1.01%)
Oct 28, 2022 97.89 106.22 97.41 105.90 4,453,053 +4.91(+4.87%)
Oct 27, 2022 101.99 102.87 100.40 100.99 3,507,910 +0.21(+0.21%)
Oct 26, 2022 100.56 102.40 100.51 100.78 2,216,728 +0.34(+0.33%)
Oct 25, 2022 96.13 101.20 96.13 100.44 2,800,601 +3.97(+4.12%)
Oct 24, 2022 96.48 97.40 95.35 96.47 2,868,744 +1.30(+1.36%)
Oct 21, 2022 93.56 95.17 91.90 95.17 3,634,182 +1.26(+1.34%)
Oct 20, 2022 94.14 96.62 93.28 93.92 3,575,041 -0.25(-0.26%)
Oct 19, 2022 95.59 96.78 93.52 94.17 2,964,264 -4.31(-4.38%)
Oct 18, 2022 98.88 99.29 96.95 98.48 2,335,488 +2.10(+2.18%)
Oct 17, 2022 97.14 97.75 95.31 96.38 1,898,648 +2.06(+2.18%)
Oct 14, 2022 97.81 98.48 94.21 94.32 2,898,816 -2.40(-2.48%)
Oct 13, 2022 91.71 97.15 89.70 96.73 2,838,421 +4.28(+4.63%)
Oct 12, 2022 92.82 93.76 91.94 92.45 1,880,974 -0.27(-0.29%)
Oct 11, 2022 91.31 94.72 91.16 92.71 2,514,945 +0.70(+0.76%)
Oct 10, 2022 93.49 94.06 91.65 92.01 1,736,961 -0.81(-0.87%)
Oct 07, 2022 94.23 94.78 92.28 92.82 2,991,560 -2.83(-2.96%)
Oct 06, 2022 96.63 97.36 95.06 95.65 2,328,104 -2.19(-2.23%)
Oct 05, 2022 96.35 98.31 95.78 97.83 2,543,414 -0.92(-0.93%)
Oct 04, 2022 96.64 98.85 96.64 98.75 3,201,303 +4.25(+4.50%)
Oct 03, 2022 93.05 94.87 90.93 94.50 2,182,508 +3.36(+3.69%)
Sep 30, 2022 92.74 93.55 90.99 91.14 2,423,542 -1.49(-1.61%)
Sep 29, 2022 92.30 93.41 90.91 92.63 2,490,906 -1.34(-1.43%)
Sep 28, 2022 91.04 94.59 90.40 93.98 3,522,993 +3.61(+3.99%)
Sep 27, 2022 91.95 92.41 89.26 90.37 2,766,908 +0.09(+0.10%)
Sep 26, 2022 91.91 93.59 89.83 90.28 2,577,294 -2.45(-2.64%)
Sep 23, 2022 92.69 93.94 91.16 92.73 2,573,082 -1.67(-1.77%)
Sep 22, 2022 98.51 98.84 94.28 94.40 2,474,063 -3.98(-4.04%)
Sep 21, 2022 100.91 102.25 98.29 98.38 3,424,337 -1.86(-1.86%)
Sep 20, 2022 99.87 100.46 98.46 100.24 2,865,807 -1.10(-1.08%)
Sep 19, 2022 98.97 101.70 98.68 101.33 1,971,866 +0.79(+0.79%)
Sep 16, 2022 100.42 101.07 98.31 100.54 5,692,783 -1.08(-1.06%)
Sep 15, 2022 99.81 103.61 99.73 101.62 3,309,042 +2.10(+2.11%)
Sep 14, 2022 100.41 100.48 97.43 99.53 3,388,154 -0.39(-0.39%)
Sep 13, 2022 104.75 105.14 99.71 99.91 3,154,429 -8.65(-7.97%)
Sep 12, 2022 108.45 110.13 107.93 108.56 2,233,702 +1.45(+1.36%)
Sep 09, 2022 106.29 107.73 105.78 107.11 1,745,365 +1.86(+1.77%)
Sep 08, 2022 102.69 105.37 101.23 105.25 2,206,969 +1.53(+1.48%)
Sep 07, 2022 100.55 104.03 100.55 103.72 2,454,132 +2.69(+2.66%)
Sep 06, 2022 103.47 103.76 99.99 101.03 2,279,130 -2.03(-1.97%)
Sep 02, 2022 105.53 106.26 102.49 103.06 1,884,691 -0.58(-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.