Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 104.13 104.28 101.12 103.64 2,039,377 -1.00(-0.95%)
Aug 31, 2022 106.16 106.72 104.49 104.64 2,878,139 -1.00(-0.95%)
Aug 30, 2022 106.76 106.82 104.80 105.64 1,560,070 -0.36(-0.34%)
Aug 29, 2022 107.63 107.71 105.42 106.00 2,355,928 -2.59(-2.39%)
Aug 26, 2022 112.73 113.13 108.45 108.59 2,237,348 -3.80(-3.38%)
Aug 25, 2022 109.95 112.41 109.33 112.39 1,583,200 +3.26(+2.99%)
Aug 24, 2022 108.62 109.97 107.62 109.13 1,681,532 +0.54(+0.50%)
Aug 23, 2022 108.49 110.09 107.96 108.58 1,830,146 +0.80(+0.74%)
Aug 22, 2022 108.61 108.72 106.69 107.78 2,295,003 -3.17(-2.86%)
Aug 19, 2022 111.49 111.84 110.58 110.96 2,181,611 -1.62(-1.44%)
Aug 18, 2022 112.52 112.99 111.55 112.58 1,718,535 +0.24(+0.21%)
Aug 17, 2022 111.89 112.97 110.78 112.34 1,984,783 -1.83(-1.60%)
Aug 16, 2022 112.24 114.64 111.42 114.17 2,221,274 +1.78(+1.58%)
Aug 15, 2022 111.81 112.91 110.87 112.39 2,354,739 -2.06(-1.80%)
Aug 12, 2022 115.04 115.04 113.28 114.45 1,612,649 +0.47(+0.41%)
Aug 11, 2022 113.69 115.25 113.05 113.98 2,644,698 +2.50(+2.24%)
Aug 10, 2022 107.86 112.15 107.29 111.48 3,519,574 +6.29(+5.98%)
Aug 09, 2022 106.72 106.81 104.42 105.19 1,837,066 -1.42(-1.33%)
Aug 08, 2022 105.81 108.36 105.77 106.61 2,923,597 +1.47(+1.40%)
Aug 05, 2022 104.24 105.86 103.90 105.14 2,483,270 +0.04(+0.04%)
Aug 04, 2022 105.66 106.16 104.34 105.10 3,379,567 -2.13(-1.99%)
Aug 03, 2022 106.60 107.70 105.87 107.24 1,580,160 +2.08(+1.98%)
Aug 02, 2022 107.02 107.24 105.06 105.15 2,246,106 -2.74(-2.54%)
Aug 01, 2022 106.61 108.18 104.27 107.89 1,930,229 -0.10(-0.09%)
Jul 29, 2022 106.12 108.25 105.80 107.99 2,406,505 +2.08(+1.97%)
Jul 28, 2022 106.96 107.51 103.29 105.91 3,499,357 -1.21(-1.13%)
Jul 27, 2022 105.74 107.72 104.67 107.12 2,658,963 +2.54(+2.43%)
Jul 26, 2022 107.67 108.56 104.56 104.58 2,412,275 -4.49(-4.12%)
Jul 25, 2022 107.87 109.88 106.07 109.08 2,477,030 +1.97(+1.84%)
Jul 22, 2022 107.56 110.01 105.73 107.11 4,274,806 -5.25(-4.67%)
Jul 21, 2022 111.31 112.66 109.60 112.36 3,566,904 -0.48(-0.43%)
Jul 20, 2022 110.67 113.02 110.57 112.84 2,127,868 +1.71(+1.54%)
Jul 19, 2022 108.58 111.88 108.28 111.13 2,532,846 +2.49(+2.29%)
Jul 18, 2022 108.60 111.36 107.88 108.64 3,476,762 +2.30(+2.16%)
Jul 15, 2022 104.74 107.16 102.64 106.34 4,227,344 +4.62(+4.54%)
Jul 14, 2022 100.96 102.71 100.28 101.72 2,836,019 -2.05(-1.97%)
Jul 13, 2022 103.19 104.50 101.08 103.77 2,099,152 -1.48(-1.41%)
Jul 12, 2022 102.26 107.29 102.02 105.25 2,552,906 -0.13(-0.12%)
Jul 11, 2022 105.58 107.09 105.07 105.38 1,814,574 -1.42(-1.33%)
Jul 08, 2022 107.67 108.56 105.59 106.79 1,911,243 -0.23(-0.21%)
Jul 07, 2022 106.24 107.67 105.09 107.02 2,559,500 +2.75(+2.64%)
Jul 06, 2022 104.48 105.88 103.20 104.27 1,603,183 -0.61(-0.58%)
Jul 05, 2022 101.95 104.91 100.78 104.88 1,922,224 -0.16(-0.15%)
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.