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 (%)
Dec 30, 2022 88.28 89.79 88.02 89.68 2,141,030 +0.28(+0.31%)
Dec 29, 2022 86.94 89.54 86.75 89.40 1,804,260 +2.87(+3.31%)
Dec 28, 2022 87.86 88.70 86.38 86.54 2,313,215 -1.01(-1.16%)
Dec 27, 2022 87.63 88.21 86.74 87.55 1,867,332 +0.06(+0.07%)
Dec 23, 2022 86.64 87.56 85.97 87.49 1,972,113 +1.16(+1.34%)
Dec 22, 2022 85.33 86.34 84.14 86.33 4,770,509 -0.22(-0.26%)
Dec 21, 2022 86.18 87.16 85.78 86.56 4,761,468 +1.28(+1.50%)
Dec 20, 2022 84.67 85.81 84.23 85.27 4,319,226 +0.50(+0.59%)
Dec 19, 2022 86.66 87.29 83.91 84.77 5,363,783 -2.15(-2.47%)
Dec 16, 2022 88.51 89.52 86.07 86.92 6,975,255 -3.62(-4.00%)
Dec 15, 2022 91.63 92.12 89.04 90.54 3,508,699 -2.65(-2.85%)
Dec 14, 2022 94.78 95.79 91.82 93.19 3,470,594 -2.18(-2.29%)
Dec 13, 2022 97.74 99.58 94.41 95.37 3,536,995 +1.29(+1.37%)
Dec 12, 2022 91.58 94.65 90.91 94.08 2,912,016 +3.00(+3.29%)
Dec 09, 2022 89.82 92.04 89.82 91.08 2,065,626 +0.80(+0.89%)
Dec 08, 2022 90.48 91.16 89.24 90.28 2,887,857 +0.34(+0.38%)
Dec 07, 2022 90.15 91.62 89.45 89.94 3,020,460 -0.77(-0.85%)
Dec 06, 2022 91.75 93.31 89.49 90.71 3,533,439 -0.96(-1.04%)
Dec 05, 2022 92.93 93.47 90.77 91.67 3,588,979 -2.58(-2.73%)
Dec 02, 2022 94.69 96.71 94.06 94.24 3,022,164 -1.57(-1.64%)
Dec 01, 2022 96.50 98.47 94.99 95.82 2,438,578 -3.78(-3.80%)
Nov 30, 2022 98.55 99.72 95.03 99.60 3,275,016 +1.12(+1.14%)
Nov 29, 2022 96.29 98.56 95.78 98.48 1,544,513 +2.41(+2.51%)
Nov 28, 2022 96.59 97.70 95.63 96.07 1,687,602 -2.06(-2.10%)
Nov 25, 2022 97.57 98.35 97.34 98.13 610,743 +0.09(+0.09%)
Nov 23, 2022 97.52 98.40 96.62 98.05 1,331,356 +0.08(+0.08%)
Nov 22, 2022 98.49 99.88 97.49 97.97 2,017,818 +0.23(+0.24%)
Nov 21, 2022 94.73 97.83 94.59 97.74 2,308,662 +2.27(+2.37%)
Nov 18, 2022 97.57 98.01 94.75 95.47 2,874,736 -0.46(-0.48%)
Nov 17, 2022 96.16 96.48 94.11 95.93 3,031,756 -2.24(-2.28%)
Nov 16, 2022 100.29 100.55 96.63 98.17 3,581,945 -1.74(-1.74%)
Nov 15, 2022 105.64 106.26 99.70 99.91 6,075,439 -7.73(-7.18%)
Nov 14, 2022 110.36 111.45 107.51 107.64 3,210,140 -4.52(-4.03%)
Nov 11, 2022 110.78 114.22 110.22 112.15 4,640,011 +2.73(+2.49%)
Nov 10, 2022 102.79 110.09 102.79 109.42 3,901,575 +12.11(+12.44%)
Nov 09, 2022 100.05 100.05 97.24 97.31 1,825,669 -3.90(-3.86%)
Nov 08, 2022 100.45 102.05 99.72 101.22 1,878,751 +0.77(+0.76%)
Nov 07, 2022 99.49 100.50 97.67 100.45 2,557,154 +2.12(+2.16%)
Nov 04, 2022 96.58 98.51 96.08 98.33 2,399,656 +3.56(+3.75%)
Nov 03, 2022 96.82 96.96 94.32 94.77 2,734,643 -4.21(-4.25%)
Nov 02, 2022 101.97 98.76 98.98 2,729,774 -3.45(-3.37%)
Nov 01, 2022 103.09 103.89 101.65 102.43 1,988,994 +0.76(+0.75%)
Oct 31, 2022 101.72 102.70 100.75 101.68 3,010,202 -1.04(-1.01%)
Oct 28, 2022 94.94 103.02 94.47 102.71 4,591,427 +4.77(+4.87%)
Oct 27, 2022 98.91 99.77 97.37 97.95 3,616,914 +0.20(+0.21%)
Oct 26, 2022 97.53 99.31 97.49 97.74 2,285,610 +0.33(+0.33%)
Oct 25, 2022 93.24 98.15 93.24 97.42 2,887,626 +3.86(+4.12%)
Oct 24, 2022 93.57 94.46 92.48 93.56 2,957,887 +1.26(+1.36%)
Oct 21, 2022 90.74 92.31 89.13 92.31 3,747,111 +1.22(+1.34%)
Oct 20, 2022 91.30 93.71 90.47 91.09 3,686,131 -0.24(-0.26%)
Oct 19, 2022 92.71 93.86 90.70 91.33 3,056,375 -4.18(-4.38%)
Oct 18, 2022 95.90 96.30 94.03 95.51 2,408,061 +2.03(+2.17%)
Oct 17, 2022 94.21 94.80 92.44 93.48 1,957,647 +1.99(+2.18%)
Oct 14, 2022 94.87 95.51 91.37 91.48 2,988,894 -2.33(-2.48%)
Oct 13, 2022 88.95 94.22 86.99 93.81 2,926,622 +4.15(+4.63%)
Oct 12, 2022 90.02 90.94 89.17 89.66 1,939,423 -0.26(-0.29%)
Oct 11, 2022 88.56 91.87 88.41 89.92 2,593,095 +0.68(+0.76%)
Oct 10, 2022 90.68 91.22 88.89 89.24 1,790,935 -0.79(-0.87%)
Oct 07, 2022 91.39 91.92 89.50 90.02 3,084,520 -2.74(-2.96%)
Oct 06, 2022 93.72 94.43 92.19 92.77 2,400,447 -2.12(-2.23%)
Oct 05, 2022 93.45 95.35 92.89 94.89 2,622,448 -0.89(-0.93%)
Oct 04, 2022 93.73 95.87 93.73 95.78 3,300,780 +4.12(+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.