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 (%)
Aug 31, 2022 102.96 103.51 101.34 101.48 2,967,574 -0.97(-0.95%)
Aug 30, 2022 103.55 103.60 101.64 102.45 1,608,548 -0.36(-0.35%)
Aug 29, 2022 104.39 104.47 102.24 102.81 2,429,136 -2.51(-2.39%)
Aug 26, 2022 109.33 109.72 105.18 105.32 2,306,871 -3.68(-3.38%)
Aug 25, 2022 106.63 109.02 106.04 109.00 1,632,396 +3.17(+2.99%)
Aug 24, 2022 105.35 106.65 104.38 105.84 1,733,784 +0.53(+0.50%)
Aug 23, 2022 105.22 106.77 104.71 105.31 1,887,016 +0.78(+0.74%)
Aug 22, 2022 105.34 105.44 103.47 104.53 2,366,318 -3.08(-2.86%)
Aug 19, 2022 108.13 108.47 107.25 107.61 2,249,403 -1.57(-1.44%)
Aug 18, 2022 109.13 109.58 108.19 109.19 1,771,937 +0.23(+0.21%)
Aug 17, 2022 108.51 109.57 107.44 108.95 2,046,458 -1.77(-1.60%)
Aug 16, 2022 108.86 111.19 108.06 110.73 2,290,298 +1.73(+1.58%)
Aug 15, 2022 108.44 109.51 107.53 109.00 2,427,911 -2.00(-1.80%)
Aug 12, 2022 111.57 111.57 109.87 111.00 1,662,760 +0.45(+0.41%)
Aug 11, 2022 110.27 111.78 109.65 110.55 2,726,879 +2.43(+2.24%)
Aug 10, 2022 104.61 108.77 104.05 108.12 3,628,941 +6.10(+5.98%)
Aug 09, 2022 103.51 103.59 101.27 102.02 1,894,151 -1.38(-1.34%)
Aug 08, 2022 102.62 105.09 102.58 103.40 3,014,444 +1.43(+1.40%)
Aug 05, 2022 101.10 102.67 100.77 101.97 2,560,435 +0.04(+0.04%)
Aug 04, 2022 102.48 102.97 101.19 101.94 3,484,584 -2.07(-1.99%)
Aug 03, 2022 103.39 104.45 102.68 104.00 1,629,261 +2.02(+1.98%)
Aug 02, 2022 103.80 104.00 101.90 101.98 2,315,901 -2.66(-2.54%)
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.