Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 101.12 102.25 99.21 101.72 5,319,224 -0.49(-0.48%)
May 30, 2023 100.74 102.54 100.14 102.21 3,394,516 +1.82(+1.81%)
May 26, 2023 98.08 100.63 97.63 100.39 3,168,950 +2.86(+2.93%)
May 25, 2023 97.11 98.19 96.36 97.53 2,865,715 +0.42(+0.43%)
May 24, 2023 98.89 99.60 96.42 97.11 2,640,087 -2.62(-2.62%)
May 23, 2023 97.12 101.39 97.03 99.73 5,081,670 +2.65(+2.73%)
May 22, 2023 96.09 97.68 95.94 97.07 2,911,980 +1.48(+1.55%)
May 19, 2023 97.13 97.60 94.22 95.59 5,598,642 -1.27(-1.31%)
May 18, 2023 92.43 97.19 91.96 96.86 6,061,530 +4.43(+4.79%)
May 17, 2023 89.81 92.57 88.93 92.43 4,901,012 +3.65(+4.11%)
May 16, 2023 91.75 92.19 88.70 88.77 8,505,750 +1.79(+2.05%)
May 15, 2023 84.90 87.12 84.48 86.99 2,588,438 +2.71(+3.22%)
May 12, 2023 85.28 85.42 83.47 84.27 2,705,687 -0.47(-0.55%)
May 11, 2023 83.47 84.85 82.62 84.74 3,104,330 +0.37(+0.44%)
May 10, 2023 87.68 88.15 83.44 84.38 2,224,342 -1.91(-2.21%)
May 09, 2023 85.30 86.65 84.70 86.28 2,066,220 -0.06(-0.07%)
May 08, 2023 86.09 86.91 85.62 86.34 3,216,569 +1.03(+1.20%)
May 05, 2023 84.77 86.65 84.38 85.32 2,777,398 +2.31(+2.78%)
May 04, 2023 84.06 84.53 81.36 83.01 5,437,703 -2.33(-2.73%)
May 03, 2023 87.14 87.73 84.89 85.33 4,972,439 -1.47(-1.70%)
May 02, 2023 88.89 89.85 85.59 86.81 6,586,704 -3.51(-3.89%)
May 01, 2023 94.31 94.49 90.01 90.32 3,143,565 -4.00(-4.24%)
Apr 28, 2023 90.15 95.19 89.18 94.32 5,571,086 +1.27(+1.36%)
Apr 27, 2023 92.14 94.03 91.18 93.05 5,201,329 +1.52(+1.66%)
Apr 26, 2023 92.29 93.04 90.69 91.53 2,372,650 -0.51(-0.56%)
Apr 25, 2023 91.97 92.89 91.67 92.04 2,718,189 -1.35(-1.44%)
Apr 24, 2023 93.54 93.76 92.89 93.39 1,448,696 -0.24(-0.26%)
Apr 21, 2023 93.90 94.19 92.28 93.63 2,621,037 -0.66(-0.70%)
Apr 20, 2023 94.71 94.71 93.30 94.29 2,318,136 -1.97(-2.04%)
Apr 19, 2023 95.10 96.62 93.98 96.26 2,260,435 +1.70(+1.79%)
Apr 18, 2023 95.00 95.03 93.25 94.56 2,629,938 -0.27(-0.29%)
Apr 17, 2023 92.59 94.86 91.12 94.83 2,584,580 +1.21(+1.29%)
Apr 14, 2023 94.79 95.48 92.99 93.62 2,839,879 +0.68(+0.73%)
Apr 13, 2023 92.63 93.57 91.64 92.94 2,515,971 +0.18(+0.20%)
Apr 12, 2023 96.25 96.44 92.38 92.76 3,527,213 -2.66(-2.78%)
Apr 11, 2023 93.19 96.11 92.63 95.42 2,991,428 +3.11(+3.37%)
Apr 10, 2023 90.54 92.52 89.62 92.30 2,498,395 +0.28(+0.31%)
Apr 06, 2023 91.99 92.75 91.48 92.02 2,110,511 +0.09(+0.09%)
Apr 05, 2023 92.67 92.67 90.09 91.94 2,943,945 -1.74(-1.85%)
Apr 04, 2023 94.47 94.94 92.14 93.67 3,019,337 +0.30(+0.32%)
Apr 03, 2023 93.11 94.40 92.33 93.37 2,125,334 +0.16(+0.17%)
Mar 31, 2023 92.03 93.41 91.14 93.22 2,614,079 +1.92(+2.10%)
Mar 30, 2023 92.60 93.37 91.10 91.30 3,518,637 +0.06(+0.06%)
Mar 29, 2023 90.11 91.35 89.44 91.24 2,712,880 +2.91(+3.29%)
Mar 28, 2023 87.93 89.56 87.91 88.33 2,003,127 -0.61(-0.69%)
Mar 27, 2023 90.42 90.91 87.86 88.94 2,544,826 +1.26(+1.44%)
Mar 24, 2023 85.40 87.87 84.18 87.68 3,166,169 +0.52(+0.60%)
Mar 23, 2023 88.54 89.99 85.59 87.16 4,729,013 -1.07(-1.21%)
Mar 22, 2023 91.90 92.48 88.18 88.22 2,774,776 -3.44(-3.75%)
Mar 21, 2023 91.03 92.90 90.50 91.66 4,498,233 +4.19(+4.79%)
Mar 20, 2023 88.18 90.73 86.91 87.48 5,109,062 +0.51(+0.59%)
Mar 17, 2023 89.77 89.81 86.69 86.96 6,928,649 -3.73(-4.12%)
Mar 16, 2023 88.11 91.71 86.70 90.70 4,109,263 +0.61(+0.68%)
Mar 15, 2023 88.74 90.19 86.82 90.08 7,165,490 -3.04(-3.27%)
Mar 14, 2023 93.95 96.16 91.24 93.13 5,566,585 +2.67(+2.95%)
Mar 13, 2023 91.78 93.14 87.85 90.46 7,568,101 -4.72(-4.96%)
Mar 10, 2023 96.57 98.32 93.50 95.18 5,848,140 -2.67(-2.72%)
Mar 09, 2023 101.47 101.86 97.53 97.85 2,878,699 -3.88(-3.81%)
Mar 08, 2023 102.80 103.51 101.03 101.73 2,412,347 -0.55(-0.54%)
Mar 07, 2023 104.59 105.12 101.94 102.28 2,912,224 -2.90(-2.76%)
Mar 06, 2023 106.27 106.88 104.78 105.18 1,814,196 -1.24(-1.17%)
Mar 03, 2023 105.81 106.99 104.91 106.42 1,779,982 +1.54(+1.47%)
Mar 02, 2023 103.41 105.21 102.60 104.88 2,247,528 -0.38(-0.36%)
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.