Skip to main content

Capital One Financial (NY: COF )

148.80 +4.29 (+2.97%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 89.05 90.57 88.78 90.46 2,122,525 +0.28(+0.31%)
Dec 29, 2022 87.70 90.32 87.51 90.18 1,788,667 +2.89(+3.31%)
Dec 28, 2022 88.62 89.47 87.14 87.29 2,293,223 -1.02(-1.16%)
Dec 27, 2022 88.39 88.98 87.50 88.31 1,851,193 +0.06(+0.07%)
Dec 23, 2022 87.40 88.32 86.72 88.25 1,955,069 +1.17(+1.34%)
Dec 22, 2022 86.07 87.10 84.88 87.09 4,729,278 -0.22(-0.26%)
Dec 21, 2022 86.93 87.92 86.53 87.31 4,720,316 +1.29(+1.50%)
Dec 20, 2022 85.41 86.56 84.97 86.02 4,281,896 +0.51(+0.59%)
Dec 19, 2022 87.42 88.05 84.64 85.51 5,317,425 -2.17(-2.48%)
Dec 16, 2022 89.29 90.30 86.82 87.68 6,914,970 -3.65(-4.00%)
Dec 15, 2022 92.43 92.93 89.82 91.33 3,478,374 -2.68(-2.85%)
Dec 14, 2022 95.60 96.63 92.62 94.01 3,440,598 -2.20(-2.29%)
Dec 13, 2022 98.59 100.45 95.23 96.20 3,506,425 +1.30(+1.37%)
Dec 12, 2022 92.38 95.47 91.70 94.90 2,886,848 +3.03(+3.29%)
Dec 09, 2022 90.60 92.84 90.60 91.87 2,047,774 +0.81(+0.89%)
Dec 08, 2022 91.27 91.95 90.02 91.07 2,862,898 +0.34(+0.38%)
Dec 07, 2022 90.94 92.42 90.23 90.73 2,994,354 -0.78(-0.85%)
Dec 06, 2022 92.55 94.12 90.27 91.50 3,502,901 -0.96(-1.04%)
Dec 05, 2022 93.74 94.29 91.56 92.47 3,557,961 -2.60(-2.73%)
Dec 02, 2022 95.51 97.56 94.88 95.07 2,996,044 -1.59(-1.64%)
Dec 01, 2022 97.34 99.33 95.82 96.65 2,417,502 -3.81(-3.80%)
Nov 30, 2022 99.41 100.59 95.85 100.47 3,246,711 +1.13(+1.14%)
Nov 29, 2022 97.13 99.42 96.61 99.34 1,531,164 +2.43(+2.51%)
Nov 28, 2022 97.43 98.55 96.47 96.91 1,673,017 -2.08(-2.10%)
Nov 25, 2022 98.42 99.21 98.19 98.99 605,465 +0.09(+0.09%)
Nov 23, 2022 98.38 99.26 97.46 98.90 1,319,849 +0.08(+0.08%)
Nov 22, 2022 99.35 100.75 98.34 98.82 2,000,379 +0.23(+0.24%)
Nov 21, 2022 95.55 98.69 95.42 98.59 2,288,709 +2.29(+2.37%)
Nov 18, 2022 98.42 98.86 95.58 96.30 2,849,891 -0.47(-0.48%)
Nov 17, 2022 97.00 97.32 94.93 96.77 3,005,553 -2.26(-2.28%)
Nov 16, 2022 101.17 101.43 97.47 99.03 3,550,987 -1.75(-1.74%)
Nov 15, 2022 106.56 107.18 100.56 100.78 6,022,931 -7.80(-7.18%)
Nov 14, 2022 111.33 112.43 108.45 108.57 3,182,396 -4.55(-4.03%)
Nov 11, 2022 111.75 115.22 111.19 113.13 4,599,909 +3.34(+3.04%)
Nov 10, 2022 103.14 110.47 103.14 109.79 3,888,425 +12.15(+12.44%)
Nov 09, 2022 100.38 100.38 97.56 97.64 1,819,516 -3.92(-3.86%)
Nov 08, 2022 100.79 102.39 100.06 101.56 1,872,419 +0.77(+0.76%)
Nov 07, 2022 99.83 100.84 98.00 100.79 2,548,535 +2.13(+2.16%)
Nov 04, 2022 96.91 98.84 96.41 98.66 2,391,568 +3.57(+3.75%)
Nov 03, 2022 97.15 97.29 94.64 95.09 2,725,426 -4.22(-4.25%)
Nov 02, 2022 102.32 99.09 99.32 2,720,573 -3.46(-3.37%)
Nov 01, 2022 103.43 104.24 102.00 102.78 1,982,290 +0.76(+0.74%)
Oct 31, 2022 102.07 103.05 101.09 102.02 3,000,056 -1.04(-1.01%)
Oct 28, 2022 95.26 103.37 94.79 103.06 4,575,951 +4.78(+4.87%)
Oct 27, 2022 99.25 100.11 97.70 98.28 3,604,723 +0.20(+0.21%)
Oct 26, 2022 97.86 99.65 97.81 98.07 2,277,907 +0.33(+0.33%)
Oct 25, 2022 93.55 98.49 93.55 97.75 2,877,894 +3.87(+4.12%)
Oct 24, 2022 93.89 94.78 92.79 93.88 2,947,918 +1.26(+1.36%)
Oct 21, 2022 91.05 92.62 89.43 92.62 3,734,481 +1.22(+1.34%)
Oct 20, 2022 91.61 94.02 90.77 91.40 3,673,707 -0.24(-0.26%)
Oct 19, 2022 93.02 94.18 91.01 91.64 3,046,074 -4.20(-4.38%)
Oct 18, 2022 96.23 96.62 94.35 95.83 2,399,945 +2.04(+2.18%)
Oct 17, 2022 94.53 95.12 92.75 93.79 1,951,048 +2.00(+2.18%)
Oct 14, 2022 95.19 95.84 91.68 91.79 2,978,819 -2.34(-2.48%)
Oct 13, 2022 89.25 94.54 87.29 94.13 2,916,758 +4.17(+4.63%)
Oct 12, 2022 90.33 91.24 89.47 89.96 1,932,886 -0.26(-0.29%)
Oct 11, 2022 88.86 92.18 88.71 90.22 2,584,355 +0.68(+0.76%)
Oct 10, 2022 90.98 91.53 89.19 89.54 1,784,899 -0.79(-0.87%)
Oct 07, 2022 91.69 92.23 89.80 90.33 3,074,123 -2.75(-2.96%)
Oct 06, 2022 94.03 94.75 92.50 93.08 2,392,357 -2.13(-2.23%)
Oct 05, 2022 93.76 95.67 93.21 95.21 2,613,609 -0.89(-0.93%)
Oct 04, 2022 94.04 96.20 94.04 96.10 3,289,655 +4.14(+4.50%)
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.