Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 98.53 99.71 95.01 99.59 3,275,436 +1.12(+1.14%)
Nov 29, 2022 96.28 98.54 95.77 98.47 1,544,710 +2.41(+2.51%)
Nov 28, 2022 96.58 97.69 95.62 96.06 1,687,818 -2.06(-2.10%)
Nov 25, 2022 97.56 98.34 97.33 98.12 610,822 +0.09(+0.09%)
Nov 23, 2022 97.51 98.39 96.61 98.03 1,331,527 +0.08(+0.08%)
Nov 22, 2022 98.48 99.87 97.47 97.96 2,018,077 +0.23(+0.24%)
Nov 21, 2022 94.71 97.82 94.58 97.72 2,308,958 +2.27(+2.37%)
Nov 18, 2022 97.56 97.99 94.74 95.46 2,875,104 -0.46(-0.48%)
Nov 17, 2022 96.15 96.47 94.10 95.92 3,032,144 -2.24(-2.28%)
Nov 16, 2022 100.28 100.54 96.62 98.16 3,582,404 -1.74(-1.74%)
Nov 15, 2022 105.62 106.24 99.68 99.89 6,076,217 -7.73(-7.18%)
Nov 14, 2022 110.35 111.44 107.50 107.62 3,210,551 -4.52(-4.03%)
Nov 11, 2022 110.77 114.21 110.21 112.14 4,640,606 +2.73(+2.50%)
Nov 10, 2022 102.78 110.08 102.78 109.41 3,902,075 +12.11(+12.44%)
Nov 09, 2022 100.03 100.03 97.22 97.30 1,825,903 -3.90(-3.86%)
Nov 08, 2022 100.44 102.04 99.71 101.20 1,878,991 +0.77(+0.76%)
Nov 07, 2022 99.48 100.48 97.66 100.44 2,557,481 +2.12(+2.16%)
Nov 04, 2022 96.57 98.50 96.07 98.32 2,399,963 +3.56(+3.75%)
Nov 03, 2022 96.81 96.95 94.31 94.76 2,734,993 -4.21(-4.25%)
Nov 02, 2022 101.96 98.75 98.97 2,730,123 -3.45(-3.37%)
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.