Skip to main content

Capital One Financial (NY: COF )

93.68 -1.36 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 93.34 94.47 91.94 93.68 2,463,078 -1.36(-1.43%)
Sep 28, 2022 92.07 95.66 91.42 95.04 3,483,635 +3.65(+3.99%)
Sep 27, 2022 92.99 93.45 90.27 91.39 2,735,997 +0.09(+0.10%)
Sep 26, 2022 92.95 94.65 90.85 91.30 2,548,501 -2.48(-2.64%)
Sep 23, 2022 93.74 95.00 92.19 93.78 2,544,336 -1.69(-1.77%)
Sep 22, 2022 99.62 99.95 95.35 95.47 2,446,423 -4.02(-4.04%)
Sep 21, 2022 102.05 103.40 99.40 99.49 3,386,081 -1.88(-1.85%)
Sep 20, 2022 101.00 101.59 99.57 101.37 2,833,791 -1.11(-1.08%)
Sep 19, 2022 100.09 102.85 99.79 102.48 1,949,837 +0.80(+0.79%)
Sep 16, 2022 101.56 102.21 99.42 101.68 5,629,184 -1.09(-1.06%)
Sep 15, 2022 100.94 104.78 100.86 102.77 3,272,074 +2.12(+2.11%)
Sep 14, 2022 101.54 101.61 98.53 100.65 3,350,302 -0.39(-0.39%)
Sep 13, 2022 105.93 106.33 100.84 101.04 3,119,186 -8.75(-7.97%)
Sep 12, 2022 109.68 111.37 109.15 109.79 2,208,748 +1.47(+1.36%)
Sep 09, 2022 107.49 108.95 106.97 108.32 1,725,866 +1.88(+1.77%)
Sep 08, 2022 103.85 106.56 102.37 106.44 2,182,313 +1.55(+1.48%)
Sep 07, 2022 101.69 105.20 101.69 104.89 2,426,715 +2.72(+2.66%)
Sep 06, 2022 104.64 104.93 101.12 102.17 2,253,668 -2.05(-1.97%)
Sep 02, 2022 106.72 107.46 103.65 104.22 1,863,636 -0.59(-0.56%)
Sep 01, 2022 105.31 105.46 102.26 104.81 2,016,594 -1.01(-0.95%)
Aug 31, 2022 107.36 107.93 105.67 105.82 2,845,985 -1.01(-0.95%)
Aug 30, 2022 107.97 108.03 105.98 106.83 1,542,642 -0.37(-0.35%)
Aug 29, 2022 108.85 108.93 106.61 107.20 2,329,608 -2.62(-2.39%)
Aug 26, 2022 114.00 114.41 109.68 109.82 2,212,353 -3.84(-3.38%)
Aug 25, 2022 111.19 113.68 110.57 113.66 1,565,513 +3.30(+2.99%)
Aug 24, 2022 109.85 111.21 108.84 110.36 1,662,747 +0.55(+0.50%)
Aug 23, 2022 109.72 111.33 109.18 109.81 1,809,700 +0.81(+0.74%)
Aug 22, 2022 109.84 109.95 107.89 109.00 2,269,364 -3.21(-2.86%)
Aug 19, 2022 112.75 113.11 111.83 112.21 2,157,239 -1.64(-1.44%)
Aug 18, 2022 113.79 114.27 112.81 113.85 1,699,336 +0.24(+0.21%)
Aug 17, 2022 113.15 114.25 112.03 113.61 1,962,610 -1.85(-1.60%)
Aug 16, 2022 113.51 115.94 112.68 115.46 2,196,459 +1.80(+1.58%)
Aug 15, 2022 113.07 114.19 112.12 113.66 2,328,433 -2.08(-1.80%)
Aug 12, 2022 116.34 116.34 114.56 115.74 1,594,633 +0.47(+0.41%)
Aug 11, 2022 114.98 116.55 114.33 115.27 2,615,152 +2.53(+2.24%)
Aug 10, 2022 109.08 113.42 108.50 112.74 3,480,254 +6.36(+5.98%)
Aug 09, 2022 107.93 108.02 105.60 106.38 1,816,543 -1.44(-1.34%)
Aug 08, 2022 107.00 109.58 106.96 107.82 2,890,935 +1.49(+1.40%)
Aug 05, 2022 105.42 107.06 105.07 106.33 2,455,528 -0.56(-0.52%)
Aug 04, 2022 107.46 107.97 106.11 106.89 3,323,053 -2.17(-1.99%)
Aug 03, 2022 108.41 109.53 107.67 109.06 1,553,736 +2.12(+1.98%)
Aug 02, 2022 108.84 109.06 106.85 106.94 2,208,546 -2.79(-2.54%)
Aug 01, 2022 108.42 110.02 106.04 109.73 1,897,951 -0.10(-0.09%)
Jul 29, 2022 107.93 110.09 107.60 109.83 2,366,263 +2.12(+1.97%)
Jul 28, 2022 108.78 109.34 105.05 107.71 3,440,840 -1.23(-1.13%)
Jul 27, 2022 107.54 109.55 106.45 108.94 2,614,499 +2.58(+2.43%)
Jul 26, 2022 109.50 110.41 106.34 106.36 2,371,936 -4.57(-4.12%)
Jul 25, 2022 109.70 111.75 107.87 110.93 2,435,608 +2.00(+1.84%)
Jul 22, 2022 109.39 111.88 107.53 108.93 4,203,321 -5.34(-4.67%)
Jul 21, 2022 113.20 114.58 111.46 114.27 3,507,257 -0.49(-0.43%)
Jul 20, 2022 112.55 114.94 112.45 114.76 2,092,285 +1.74(+1.54%)
Jul 19, 2022 110.43 113.78 110.12 113.02 2,490,491 +2.53(+2.29%)
Jul 18, 2022 110.45 113.25 109.71 110.49 3,418,622 +2.34(+2.16%)
Jul 15, 2022 106.52 108.98 104.38 108.15 4,156,653 +4.70(+4.54%)
Jul 14, 2022 102.68 104.46 101.98 103.45 2,788,594 -2.08(-1.97%)
Jul 13, 2022 104.95 106.28 102.80 105.53 2,064,049 -1.51(-1.41%)
Jul 12, 2022 104.00 109.11 103.75 107.04 2,510,216 -0.13(-0.12%)
Jul 11, 2022 107.37 108.91 106.86 107.17 1,784,230 -1.44(-1.33%)
Jul 08, 2022 109.50 110.41 107.39 108.61 1,879,283 -0.23(-0.21%)
Jul 07, 2022 108.05 109.50 106.88 108.84 2,516,699 +2.80(+2.64%)
Jul 06, 2022 106.26 107.68 104.96 106.04 1,576,374 -0.62(-0.58%)
Jul 05, 2022 103.68 106.69 102.49 106.66 1,890,080 -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.