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%)
Aug 01, 2022 103.39 104.92 101.12 104.64 1,990,208 -0.10(-0.09%)
Jul 29, 2022 102.93 104.99 102.61 104.74 2,481,285 +2.02(+1.97%)
Jul 28, 2022 103.74 104.27 100.18 102.72 3,608,096 -1.17(-1.13%)
Jul 27, 2022 102.56 104.47 101.52 103.89 2,741,587 +2.46(+2.43%)
Jul 26, 2022 104.42 105.29 101.41 101.43 2,487,234 -4.36(-4.12%)
Jul 25, 2022 104.61 106.57 102.87 105.79 2,554,001 +1.91(+1.84%)
Jul 22, 2022 104.32 106.69 102.55 103.88 4,407,641 -5.09(-4.67%)
Jul 21, 2022 107.95 109.27 106.29 108.97 3,677,742 -0.47(-0.43%)
Jul 20, 2022 107.33 109.61 107.24 109.44 2,193,989 +1.66(+1.54%)
Jul 19, 2022 105.31 108.51 105.02 107.78 2,611,551 +2.41(+2.29%)
Jul 18, 2022 105.33 108.00 104.62 105.37 3,584,798 +2.23(+2.16%)
Jul 15, 2022 101.58 103.93 99.54 103.14 4,358,704 +4.48(+4.54%)
Jul 14, 2022 97.92 99.62 97.25 98.65 2,924,145 -1.98(-1.97%)
Jul 13, 2022 100.08 101.35 98.03 100.64 2,164,380 -1.44(-1.41%)
Jul 12, 2022 99.18 104.06 98.94 102.08 2,632,235 -0.12(-0.12%)
Jul 11, 2022 102.39 103.86 101.91 102.20 1,870,960 -1.37(-1.33%)
Jul 08, 2022 104.42 105.29 102.41 103.58 1,970,633 -0.22(-0.21%)
Jul 07, 2022 103.04 104.42 101.92 103.80 2,639,033 +2.67(+2.64%)
Jul 06, 2022 101.33 102.69 100.09 101.12 1,653,000 -0.59(-0.58%)
Jul 05, 2022 98.87 101.74 97.74 101.72 1,981,955 -0.15(-0.15%)
Jul 01, 2022 98.92 102.54 98.91 101.87 1,614,743 +2.51(+2.52%)
Jun 30, 2022 98.23 101.12 96.86 99.36 2,283,761 -1.35(-1.34%)
Jun 29, 2022 102.90 103.01 100.47 100.71 2,557,395 -2.78(-2.68%)
Jun 28, 2022 106.41 108.11 103.17 103.49 1,775,029 -1.03(-0.99%)
Jun 27, 2022 106.09 106.09 103.95 104.52 2,293,777 -0.47(-0.45%)
Jun 24, 2022 100.54 106.52 100.43 104.99 4,250,711 +5.61(+5.64%)
Jun 23, 2022 100.45 100.76 97.62 99.38 2,607,114 -1.35(-1.34%)
Jun 22, 2022 99.85 101.80 99.48 100.73 2,423,579 -0.79(-0.78%)
Jun 21, 2022 105.56 106.15 100.48 101.53 3,059,283 -0.76(-0.75%)
Jun 17, 2022 99.43 103.22 98.30 102.29 10,498,520 +4.91(+5.04%)
Jun 16, 2022 99.97 100.07 93.97 97.38 5,192,229 -5.78(-5.60%)
Jun 15, 2022 103.67 104.50 100.80 103.16 3,231,355 +1.52(+1.49%)
Jun 14, 2022 103.10 103.52 100.65 101.64 2,154,001 -0.41(-0.40%)
Jun 13, 2022 103.96 105.77 101.35 102.05 4,666,066 -5.31(-4.95%)
Jun 10, 2022 110.47 111.76 106.27 107.36 3,963,080 -6.45(-5.66%)
Jun 09, 2022 119.08 119.25 113.71 113.81 3,000,265 -5.56(-4.66%)
Jun 08, 2022 120.73 122.02 118.57 119.37 2,142,774 -2.92(-2.39%)
Jun 07, 2022 118.71 122.65 118.41 122.29 2,007,395 +2.43(+2.03%)
Jun 06, 2022 119.45 121.45 117.77 119.85 1,843,610 +1.55(+1.31%)
Jun 03, 2022 119.09 119.91 117.85 118.30 2,001,411 -2.21(-1.84%)
Jun 02, 2022 119.90 121.10 118.05 120.51 2,171,023 +1.34(+1.13%)
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.