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 (%)
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%)
Jun 01, 2022 121.84 122.57 117.71 119.17 2,516,763 -2.77(-2.27%)
May 31, 2022 119.17 122.97 118.93 121.93 3,932,855 +1.34(+1.11%)
May 27, 2022 118.72 120.60 118.65 120.60 1,982,568 +1.95(+1.65%)
May 26, 2022 116.31 119.47 116.31 118.64 1,990,479 +4.00(+3.49%)
May 25, 2022 110.97 115.50 110.55 114.65 2,069,932 +3.23(+2.90%)
May 24, 2022 111.76 112.57 108.48 111.41 2,693,319 -1.88(-1.66%)
May 23, 2022 111.17 114.36 110.58 113.29 2,352,555 +4.86(+4.49%)
May 20, 2022 109.76 110.42 105.18 108.43 2,712,089 +0.35(+0.33%)
May 19, 2022 107.25 109.62 107.03 108.08 2,630,715 -1.01(-0.93%)
May 18, 2022 112.64 113.34 108.74 109.09 3,085,398 -5.74(-5.00%)
May 17, 2022 112.35 115.37 111.49 114.83 3,086,527 +6.14(+5.65%)
May 16, 2022 110.46 111.41 107.46 108.69 2,545,529 -2.37(-2.14%)
May 13, 2022 110.31 112.88 109.92 111.06 3,216,789 +2.78(+2.56%)
May 12, 2022 110.04 111.83 105.85 108.29 4,164,014 -5.16(-4.55%)
May 11, 2022 115.03 118.19 113.27 113.45 2,936,402 -1.37(-1.19%)
May 10, 2022 117.51 118.57 111.45 114.81 3,143,583 -2.08(-1.78%)
May 09, 2022 118.37 119.96 116.04 116.89 3,005,971 -3.62(-3.01%)
May 06, 2022 123.18 123.60 119.23 120.51 2,566,009 -3.12(-2.52%)
May 05, 2022 125.22 126.56 122.39 123.64 2,746,090 -3.77(-2.96%)
May 04, 2022 122.11 127.55 121.63 127.40 2,389,185 +5.36(+4.39%)
May 03, 2022 120.96 123.60 119.78 122.04 2,209,526 +1.91(+1.59%)
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.