Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 103.31 103.86 101.68 101.83 2,957,572 -0.97(-0.95%)
Aug 30, 2022 103.90 103.95 101.99 102.80 1,603,126 -0.36(-0.35%)
Aug 29, 2022 104.74 104.82 102.59 103.16 2,420,948 -2.52(-2.39%)
Aug 26, 2022 109.70 110.09 105.54 105.68 2,299,096 -3.69(-3.38%)
Aug 25, 2022 107.00 109.39 106.40 109.37 1,626,894 +3.18(+2.99%)
Aug 24, 2022 105.70 107.01 104.73 106.20 1,727,941 +0.53(+0.50%)
Aug 23, 2022 105.58 107.13 105.06 105.67 1,880,655 +0.78(+0.74%)
Aug 22, 2022 105.70 105.80 103.82 104.89 2,358,342 -3.09(-2.86%)
Aug 19, 2022 108.50 108.84 107.61 107.98 2,241,821 -1.58(-1.44%)
Aug 18, 2022 109.50 109.96 108.55 109.56 1,765,964 +0.23(+0.21%)
Aug 17, 2022 108.88 109.94 107.80 109.32 2,039,561 -1.78(-1.60%)
Aug 16, 2022 109.23 111.57 108.43 111.10 2,282,579 +1.73(+1.58%)
Aug 15, 2022 108.80 109.88 107.89 109.37 2,419,727 -2.00(-1.80%)
Aug 12, 2022 111.95 111.95 110.24 111.37 1,657,156 +0.45(+0.41%)
Aug 11, 2022 110.64 112.15 110.02 110.92 2,717,688 +2.44(+2.24%)
Aug 10, 2022 104.96 109.14 104.41 108.49 3,616,710 +6.12(+5.98%)
Aug 09, 2022 103.86 103.94 101.62 102.37 1,887,767 -1.39(-1.34%)
Aug 08, 2022 102.96 105.45 102.92 103.75 3,004,284 +1.43(+1.40%)
Aug 05, 2022 101.44 103.02 101.11 102.32 2,551,806 +0.04(+0.04%)
Aug 04, 2022 102.83 103.31 101.53 102.28 3,472,839 -2.08(-1.99%)
Aug 03, 2022 103.73 104.81 103.03 104.36 1,623,770 +2.03(+1.98%)
Aug 02, 2022 104.15 104.36 102.24 102.33 2,308,096 -2.67(-2.54%)
Aug 01, 2022 103.74 105.28 101.47 105.00 1,983,501 -0.10(-0.09%)
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%)
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.