Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 96.70 97.65 95.61 96.07 1,878,472 +0.04(+0.04%)
Sep 28, 2023 94.48 96.10 94.11 96.03 1,859,560 +1.50(+1.59%)
Sep 27, 2023 96.52 96.56 93.76 94.52 2,443,082 -1.59(-1.66%)
Sep 26, 2023 96.02 97.59 95.20 96.11 2,154,011 -0.77(-0.80%)
Sep 25, 2023 96.66 97.70 96.75 96.89 1,615,599 -0.39(-0.40%)
Sep 22, 2023 97.85 98.07 96.62 97.27 2,110,785 -0.65(-0.67%)
Sep 21, 2023 99.13 99.49 97.89 97.93 1,684,896 -1.61(-1.62%)
Sep 20, 2023 101.45 102.24 99.28 99.54 1,456,504 -1.12(-1.11%)
Sep 19, 2023 101.54 101.92 100.61 100.66 1,403,076 -0.88(-0.87%)
Sep 18, 2023 102.84 102.92 101.07 101.54 1,494,333 -1.86(-1.80%)
Sep 15, 2023 100.89 103.55 100.20 103.40 4,138,971 +2.18(+2.15%)
Sep 14, 2023 100.37 101.61 100.37 101.22 1,883,279 +1.90(+1.91%)
Sep 13, 2023 100.71 100.94 98.35 99.32 1,821,441 -0.70(-0.70%)
Sep 12, 2023 98.72 100.78 98.03 100.02 2,698,086 +1.01(+1.02%)
Sep 11, 2023 99.86 100.71 98.84 99.01 1,838,657 +0.11(+0.11%)
Sep 08, 2023 98.87 99.03 97.73 98.91 2,456,881 +0.00(+0.00%)
Sep 07, 2023 99.61 99.88 98.65 98.91 2,159,978 -1.52(-1.52%)
Sep 06, 2023 100.04 100.66 98.53 100.43 2,252,404 -0.28(-0.28%)
Sep 05, 2023 102.02 102.72 100.48 100.71 1,996,381 -1.74(-1.70%)
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.