Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 88.27 89.78 88.01 89.67 2,141,304 +0.28(+0.31%)
Dec 29, 2022 86.93 89.53 86.74 89.39 1,804,492 +2.86(+3.31%)
Dec 28, 2022 87.85 88.69 86.37 86.53 2,313,512 -1.01(-1.16%)
Dec 27, 2022 87.62 88.20 86.73 87.54 1,867,571 +0.06(+0.07%)
Dec 23, 2022 86.63 87.55 85.96 87.48 1,972,366 +1.16(+1.34%)
Dec 22, 2022 85.32 86.33 84.13 86.32 4,771,120 -0.22(-0.26%)
Dec 21, 2022 86.17 87.15 85.77 86.54 4,762,078 +1.28(+1.50%)
Dec 20, 2022 84.66 85.80 84.22 85.26 4,319,779 +0.50(+0.59%)
Dec 19, 2022 86.65 87.28 83.90 84.76 5,364,470 -2.15(-2.48%)
Dec 16, 2022 88.50 89.51 86.06 86.91 6,976,148 -3.62(-4.00%)
Dec 15, 2022 91.62 92.11 89.03 90.53 3,509,148 -2.65(-2.85%)
Dec 14, 2022 94.76 95.78 91.81 93.18 3,471,039 -2.18(-2.29%)
Dec 13, 2022 97.72 99.57 94.40 95.36 3,537,448 +1.29(+1.37%)
Dec 12, 2022 91.57 94.64 90.90 94.07 2,912,389 +3.00(+3.29%)
Dec 09, 2022 89.81 92.03 89.81 91.07 2,065,891 +0.80(+0.89%)
Dec 08, 2022 90.47 91.15 89.23 90.27 2,888,227 +0.34(+0.38%)
Dec 07, 2022 90.14 91.61 89.44 89.93 3,020,846 -0.77(-0.85%)
Dec 06, 2022 91.73 93.30 89.48 90.70 3,533,892 -0.95(-1.04%)
Dec 05, 2022 92.92 93.46 90.76 91.66 3,589,439 -2.58(-2.73%)
Dec 02, 2022 94.68 96.70 94.05 94.23 3,022,551 -1.57(-1.64%)
Dec 01, 2022 96.49 98.46 94.98 95.80 2,438,890 -3.78(-3.80%)
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%)
Nov 01, 2022 103.07 103.88 101.64 102.42 1,989,248 +0.76(+0.75%)
Oct 31, 2022 101.71 102.69 100.73 101.66 3,010,587 -1.04(-1.01%)
Oct 28, 2022 94.93 103.01 94.46 102.70 4,592,014 +4.77(+4.87%)
Oct 27, 2022 98.90 99.75 97.36 97.93 3,617,377 +0.20(+0.21%)
Oct 26, 2022 97.52 99.30 97.47 97.73 2,285,903 +0.33(+0.33%)
Oct 25, 2022 93.22 98.14 93.22 97.41 2,887,996 +3.85(+4.12%)
Oct 24, 2022 93.56 94.45 92.47 93.55 2,958,266 +1.26(+1.36%)
Oct 21, 2022 90.73 92.29 89.12 92.29 3,747,590 +1.22(+1.34%)
Oct 20, 2022 91.29 93.69 90.45 91.08 3,686,603 -0.24(-0.26%)
Oct 19, 2022 92.70 93.85 90.69 91.32 3,056,767 -4.18(-4.38%)
Oct 18, 2022 95.89 96.28 94.02 95.50 2,408,369 +2.03(+2.18%)
Oct 17, 2022 94.20 94.79 92.43 93.46 1,957,897 +1.99(+2.18%)
Oct 14, 2022 94.85 95.50 91.35 91.47 2,989,276 -2.33(-2.48%)
Oct 13, 2022 88.94 94.21 86.98 93.80 2,926,997 +4.15(+4.63%)
Oct 12, 2022 90.01 90.92 89.16 89.65 1,939,671 -0.26(-0.29%)
Oct 11, 2022 88.55 91.85 88.40 89.91 2,593,426 +0.68(+0.76%)
Oct 10, 2022 90.66 91.21 88.88 89.23 1,791,164 -0.79(-0.87%)
Oct 07, 2022 91.37 91.91 89.48 90.01 3,084,914 -2.74(-2.96%)
Oct 06, 2022 93.70 94.41 92.18 92.75 2,400,755 -2.12(-2.23%)
Oct 05, 2022 93.44 95.34 92.88 94.87 2,622,784 -0.89(-0.93%)
Oct 04, 2022 93.71 95.86 93.71 95.77 3,301,203 +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.