Skip to main content

Capital One Financial (NY: COF )

147.04 +2.53 (+1.75%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 103.28 105.34 102.96 105.09 2,472,922 +2.03(+1.97%)
Jul 28, 2022 104.09 104.62 100.52 103.06 3,595,935 -1.18(-1.13%)
Jul 27, 2022 102.90 104.83 101.86 104.24 2,732,347 +2.47(+2.43%)
Jul 26, 2022 104.78 105.65 101.75 101.77 2,478,851 -4.37(-4.12%)
Jul 25, 2022 104.97 106.93 103.22 106.14 2,545,393 +1.91(+1.84%)
Jul 22, 2022 104.67 107.06 102.89 104.23 4,392,785 -5.11(-4.67%)
Jul 21, 2022 108.32 109.64 106.65 109.34 3,665,346 -0.47(-0.43%)
Jul 20, 2022 107.70 109.98 107.60 109.81 2,186,594 +1.67(+1.54%)
Jul 19, 2022 105.67 108.87 105.37 108.14 2,602,750 +2.42(+2.29%)
Jul 18, 2022 105.69 108.36 104.98 105.72 3,572,716 +2.24(+2.16%)
Jul 15, 2022 101.93 104.28 99.88 103.48 4,344,014 +4.50(+4.54%)
Jul 14, 2022 98.25 99.95 97.58 98.99 2,914,289 -1.99(-1.97%)
Jul 13, 2022 100.42 101.69 98.37 100.98 2,157,086 -1.45(-1.41%)
Jul 12, 2022 99.51 104.41 99.28 102.42 2,623,364 -0.12(-0.12%)
Jul 11, 2022 102.74 104.21 102.25 102.55 1,864,654 -1.38(-1.33%)
Jul 08, 2022 104.78 105.65 102.76 103.93 1,963,991 -0.22(-0.21%)
Jul 07, 2022 103.39 104.78 102.27 104.15 2,630,139 +2.68(+2.64%)
Jul 06, 2022 101.68 103.04 100.43 101.47 1,647,429 -0.59(-0.58%)
Jul 05, 2022 99.21 102.09 98.07 102.06 1,975,275 -0.15(-0.15%)
Jul 01, 2022 99.26 102.89 99.25 102.21 1,609,301 +2.52(+2.52%)
Jun 30, 2022 98.56 101.47 97.19 99.70 2,276,064 -1.36(-1.34%)
Jun 29, 2022 103.25 103.36 100.81 101.06 2,548,776 -2.78(-2.68%)
Jun 28, 2022 106.77 108.48 103.52 103.84 1,769,046 -1.03(-0.99%)
Jun 27, 2022 106.45 106.45 104.30 104.87 2,286,046 -0.47(-0.45%)
Jun 24, 2022 100.88 106.88 100.77 105.34 4,236,385 +5.63(+5.64%)
Jun 23, 2022 100.79 101.10 97.95 99.72 2,598,327 -1.36(-1.34%)
Jun 22, 2022 100.18 102.15 99.82 101.07 2,415,410 -0.79(-0.78%)
Jun 21, 2022 105.92 106.51 100.83 101.87 3,048,972 -0.77(-0.75%)
Jun 17, 2022 99.76 103.57 98.63 102.63 10,463,136 +4.93(+5.04%)
Jun 16, 2022 100.31 100.41 94.29 97.71 5,174,729 -5.80(-5.60%)
Jun 15, 2022 104.02 104.85 101.14 103.50 3,220,464 +1.52(+1.49%)
Jun 14, 2022 103.45 103.87 100.99 101.98 2,146,741 -0.41(-0.40%)
Jun 13, 2022 104.31 106.13 101.70 102.39 4,650,340 -5.33(-4.95%)
Jun 10, 2022 110.84 112.14 106.63 107.72 3,949,723 -6.47(-5.66%)
Jun 09, 2022 119.48 119.66 114.10 114.19 2,990,153 -5.58(-4.66%)
Jun 08, 2022 121.14 122.43 118.97 119.77 2,135,552 -2.93(-2.39%)
Jun 07, 2022 119.11 123.06 118.81 122.70 2,000,629 +2.44(+2.03%)
Jun 06, 2022 119.86 121.86 118.16 120.26 1,837,396 +1.56(+1.31%)
Jun 03, 2022 119.49 120.32 118.25 118.70 1,994,665 -2.22(-1.84%)
Jun 02, 2022 120.31 121.51 118.45 120.92 2,163,706 +1.35(+1.13%)
Jun 01, 2022 122.25 122.99 118.11 119.57 2,508,281 -2.78(-2.27%)
May 31, 2022 119.57 123.39 119.33 122.34 3,919,599 +1.34(+1.11%)
May 27, 2022 119.12 121.01 119.05 121.01 1,975,886 +1.96(+1.65%)
May 26, 2022 116.70 119.88 116.70 119.04 1,983,770 +4.01(+3.49%)
May 25, 2022 111.34 115.89 110.92 115.03 2,062,956 +3.24(+2.90%)
May 24, 2022 112.14 112.95 108.84 111.79 2,684,241 -1.89(-1.66%)
May 23, 2022 111.54 114.75 110.96 113.68 2,344,626 +4.88(+4.49%)
May 20, 2022 110.14 110.80 105.53 108.80 2,702,948 +0.35(+0.33%)
May 19, 2022 107.61 109.99 107.39 108.44 2,621,848 -1.01(-0.93%)
May 18, 2022 113.03 113.72 109.11 109.46 3,074,999 -5.76(-5.00%)
May 17, 2022 112.73 115.76 111.87 115.22 3,076,125 +6.16(+5.65%)
May 16, 2022 110.83 111.79 107.82 109.05 2,536,949 -2.38(-2.14%)
May 13, 2022 110.68 113.27 110.29 111.44 3,205,947 +2.78(+2.56%)
May 12, 2022 110.41 112.20 106.21 108.65 4,149,979 -5.18(-4.55%)
May 11, 2022 115.42 118.59 113.65 113.83 2,926,505 -1.37(-1.19%)
May 10, 2022 117.90 118.97 111.83 115.20 3,132,987 -2.09(-1.78%)
May 09, 2022 118.77 120.37 116.43 117.29 2,995,839 -3.64(-3.01%)
May 06, 2022 123.60 124.02 119.64 120.92 2,557,360 -3.13(-2.52%)
May 05, 2022 125.64 126.98 122.81 124.05 2,736,834 -3.78(-2.96%)
May 04, 2022 122.52 127.98 122.04 127.83 2,381,132 +5.38(+4.39%)
May 03, 2022 121.37 124.02 120.18 122.45 2,202,078 +1.91(+1.59%)
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.