Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 88.27 89.78 88.01 89.67 2,141,304 +0.28(+0.31%)
Dec 29, 2022 86.93 89.53 86.74 89.39 1,804,492 +2.86(+3.31%)
Dec 28, 2022 87.85 88.69 86.37 86.53 2,313,512 -1.01(-1.16%)
Dec 27, 2022 87.62 88.20 86.73 87.54 1,867,571 +0.06(+0.07%)
Dec 23, 2022 86.63 87.55 85.96 87.48 1,972,366 +1.16(+1.34%)
Dec 22, 2022 85.32 86.33 84.13 86.32 4,771,120 -0.22(-0.26%)
Dec 21, 2022 86.17 87.15 85.77 86.54 4,762,078 +1.28(+1.50%)
Dec 20, 2022 84.66 85.80 84.22 85.26 4,319,779 +0.50(+0.59%)
Dec 19, 2022 86.65 87.28 83.90 84.76 5,364,470 -2.15(-2.48%)
Dec 16, 2022 88.50 89.51 86.06 86.91 6,976,148 -3.62(-4.00%)
Dec 15, 2022 91.62 92.11 89.03 90.53 3,509,148 -2.65(-2.85%)
Dec 14, 2022 94.76 95.78 91.81 93.18 3,471,039 -2.18(-2.29%)
Dec 13, 2022 97.72 99.57 94.40 95.36 3,537,448 +1.29(+1.37%)
Dec 12, 2022 91.57 94.64 90.90 94.07 2,912,389 +3.00(+3.29%)
Dec 09, 2022 89.81 92.03 89.81 91.07 2,065,891 +0.80(+0.89%)
Dec 08, 2022 90.47 91.15 89.23 90.27 2,888,227 +0.34(+0.38%)
Dec 07, 2022 90.14 91.61 89.44 89.93 3,020,846 -0.77(-0.85%)
Dec 06, 2022 91.73 93.30 89.48 90.70 3,533,892 -0.95(-1.04%)
Dec 05, 2022 92.92 93.46 90.76 91.66 3,589,439 -2.58(-2.73%)
Dec 02, 2022 94.68 96.70 94.05 94.23 3,022,551 -1.57(-1.64%)
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.