Skip to main content

Capital One Financial (NY: COF )

148.53 +4.02 (+2.78%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 99.86 100.80 98.81 100.26 2,646,099 +0.74(+0.75%)
Oct 30, 2023 97.62 100.23 97.42 99.52 3,963,850 +2.77(+2.86%)
Oct 27, 2023 95.51 98.76 95.18 96.75 6,601,069 +8.15(+9.19%)
Oct 26, 2023 88.50 90.17 88.18 88.60 3,585,425 +0.53(+0.61%)
Oct 25, 2023 87.70 89.22 87.33 88.07 2,393,794 -0.23(-0.26%)
Oct 24, 2023 89.79 90.39 87.93 88.29 2,624,209 -1.17(-1.31%)
Oct 23, 2023 89.15 90.84 88.59 89.46 1,853,266 +0.15(+0.17%)
Oct 20, 2023 91.46 91.92 88.83 89.31 2,509,158 -2.44(-2.66%)
Oct 19, 2023 93.55 94.21 91.37 91.76 3,515,763 -3.20(-3.37%)
Oct 18, 2023 96.06 96.58 94.61 94.96 1,591,281 -2.09(-2.15%)
Oct 17, 2023 94.94 98.25 94.94 97.05 2,135,267 +0.88(+0.92%)
Oct 16, 2023 95.43 96.52 94.57 96.16 1,662,336 +1.93(+2.05%)
Oct 13, 2023 96.71 97.23 93.61 94.23 2,269,134 -1.69(-1.76%)
Oct 12, 2023 96.72 96.89 94.47 95.93 1,865,915 -0.21(-0.22%)
Oct 11, 2023 96.02 97.59 94.88 96.13 1,502,054 +0.14(+0.14%)
Oct 10, 2023 94.26 97.29 94.26 96.00 2,493,242 +2.62(+2.81%)
Oct 09, 2023 91.65 93.92 91.44 93.37 2,266,916 +0.78(+0.84%)
Oct 06, 2023 90.42 93.50 90.10 92.59 2,338,634 +1.42(+1.55%)
Oct 05, 2023 90.92 91.58 89.96 91.18 2,299,201 -0.49(-0.54%)
Oct 04, 2023 92.33 92.64 90.86 91.67 2,544,303 -0.44(-0.47%)
Oct 03, 2023 93.12 93.56 91.59 92.11 2,214,281 -2.05(-2.18%)
Oct 02, 2023 95.89 96.51 93.69 94.15 3,028,540 -1.91(-1.99%)
Sep 29, 2023 96.70 97.65 95.61 96.07 1,878,472 +0.04(+0.04%)
Sep 28, 2023 94.48 96.10 94.11 96.03 1,859,560 +1.50(+1.59%)
Sep 27, 2023 96.52 96.56 93.76 94.52 2,443,082 -1.59(-1.66%)
Sep 26, 2023 96.02 97.59 95.20 96.11 2,154,011 -0.77(-0.80%)
Sep 25, 2023 96.66 97.70 96.75 96.89 1,615,599 -0.39(-0.40%)
Sep 22, 2023 97.85 98.07 96.62 97.27 2,110,785 -0.65(-0.67%)
Sep 21, 2023 99.13 99.49 97.89 97.93 1,684,896 -1.61(-1.62%)
Sep 20, 2023 101.45 102.24 99.28 99.54 1,456,504 -1.12(-1.11%)
Sep 19, 2023 101.54 101.92 100.61 100.66 1,403,076 -0.88(-0.87%)
Sep 18, 2023 102.84 102.92 101.07 101.54 1,494,333 -1.86(-1.80%)
Sep 15, 2023 100.89 103.55 100.20 103.40 4,138,971 +2.18(+2.15%)
Sep 14, 2023 100.37 101.61 100.37 101.22 1,883,279 +1.90(+1.91%)
Sep 13, 2023 100.71 100.94 98.35 99.32 1,821,441 -0.70(-0.70%)
Sep 12, 2023 98.72 100.78 98.03 100.02 2,698,086 +1.01(+1.02%)
Sep 11, 2023 99.86 100.71 98.84 99.01 1,838,657 +0.11(+0.11%)
Sep 08, 2023 98.87 99.03 97.73 98.91 2,456,881 +0.00(+0.00%)
Sep 07, 2023 99.61 99.88 98.65 98.91 2,159,978 -1.52(-1.52%)
Sep 06, 2023 100.04 100.66 98.53 100.43 2,252,404 -0.28(-0.28%)
Sep 05, 2023 102.02 102.72 100.48 100.71 1,996,381 -1.74(-1.70%)
Sep 01, 2023 102.11 103.43 102.11 102.45 1,572,803 +1.10(+1.08%)
Aug 31, 2023 102.05 102.38 101.00 101.35 1,894,774 -0.17(-0.17%)
Aug 30, 2023 102.55 102.94 101.18 101.52 1,663,919 -0.95(-0.93%)
Aug 29, 2023 100.33 103.32 100.21 102.47 2,110,531 +1.91(+1.90%)
Aug 28, 2023 100.76 101.62 99.93 100.56 1,460,827 +0.73(+0.73%)
Aug 25, 2023 100.46 101.04 98.87 99.83 1,277,179 -0.62(-0.62%)
Aug 24, 2023 100.80 102.15 99.80 100.45 1,564,237 -0.14(-0.14%)
Aug 23, 2023 99.23 100.63 98.74 100.59 1,851,468 +1.31(+1.32%)
Aug 22, 2023 103.47 103.50 99.06 99.28 3,110,148 -4.05(-3.92%)
Aug 21, 2023 104.20 104.23 102.15 103.33 1,549,097 -0.64(-0.62%)
Aug 18, 2023 102.76 104.43 102.76 103.97 1,532,908 -0.03(-0.03%)
Aug 17, 2023 104.33 105.18 103.41 104.00 1,840,860 +0.15(+0.14%)
Aug 16, 2023 105.40 105.81 103.51 103.86 1,713,346 -1.97(-1.86%)
Aug 15, 2023 106.35 106.35 104.56 105.83 2,652,323 -2.23(-2.06%)
Aug 14, 2023 108.37 108.50 106.67 108.05 2,160,692 -1.21(-1.11%)
Aug 11, 2023 108.88 109.78 107.89 109.26 1,622,826 -0.16(-0.14%)
Aug 10, 2023 111.50 112.01 108.93 109.42 1,981,414 -1.26(-1.14%)
Aug 09, 2023 112.92 113.34 110.63 110.67 1,939,322 -2.75(-2.43%)
Aug 08, 2023 111.19 113.64 110.00 113.43 2,048,851 -0.67(-0.59%)
Aug 07, 2023 112.94 114.12 112.75 114.10 2,444,847 +1.87(+1.67%)
Aug 04, 2023 111.44 113.44 110.96 112.23 2,274,009 +1.05(+0.94%)
Aug 03, 2023 111.07 111.63 109.90 111.18 1,985,115 -0.32(-0.29%)
Aug 02, 2023 112.97 112.97 109.94 111.50 2,336,382 -3.18(-2.77%)
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.