Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 102.07 103.05 101.09 102.02 3,000,056 -1.04(-1.01%)
Oct 28, 2022 95.26 103.37 94.79 103.06 4,575,951 +4.78(+4.87%)
Oct 27, 2022 99.25 100.11 97.70 98.28 3,604,723 +0.20(+0.21%)
Oct 26, 2022 97.86 99.65 97.81 98.07 2,277,907 +0.33(+0.33%)
Oct 25, 2022 93.55 98.49 93.55 97.75 2,877,894 +3.87(+4.12%)
Oct 24, 2022 93.89 94.78 92.79 93.88 2,947,918 +1.26(+1.36%)
Oct 21, 2022 91.05 92.62 89.43 92.62 3,734,481 +1.22(+1.34%)
Oct 20, 2022 91.61 94.02 90.77 91.40 3,673,707 -0.24(-0.26%)
Oct 19, 2022 93.02 94.18 91.01 91.64 3,046,074 -4.20(-4.38%)
Oct 18, 2022 96.23 96.62 94.35 95.83 2,399,945 +2.04(+2.18%)
Oct 17, 2022 94.53 95.12 92.75 93.79 1,951,048 +2.00(+2.18%)
Oct 14, 2022 95.19 95.84 91.68 91.79 2,978,819 -2.34(-2.48%)
Oct 13, 2022 89.25 94.54 87.29 94.13 2,916,758 +4.17(+4.63%)
Oct 12, 2022 90.33 91.24 89.47 89.96 1,932,886 -0.26(-0.29%)
Oct 11, 2022 88.86 92.18 88.71 90.22 2,584,355 +0.68(+0.76%)
Oct 10, 2022 90.98 91.53 89.19 89.54 1,784,899 -0.79(-0.87%)
Oct 07, 2022 91.69 92.23 89.80 90.33 3,074,123 -2.75(-2.96%)
Oct 06, 2022 94.03 94.75 92.50 93.08 2,392,357 -2.13(-2.23%)
Oct 05, 2022 93.76 95.67 93.21 95.21 2,613,609 -0.89(-0.93%)
Oct 04, 2022 94.04 96.20 94.04 96.10 3,289,655 +4.14(+4.50%)
Oct 03, 2022 90.55 92.32 88.49 91.96 2,242,743 +3.27(+3.69%)
Sep 30, 2022 90.25 91.04 88.55 88.69 2,490,429 -1.45(-1.61%)
Sep 29, 2022 89.82 90.91 88.47 90.15 2,559,652 -1.31(-1.43%)
Sep 28, 2022 88.60 92.05 87.97 91.45 3,620,223 +3.51(+3.99%)
Sep 27, 2022 89.48 89.92 86.86 87.94 2,843,271 +0.09(+0.10%)
Sep 26, 2022 89.44 91.08 87.42 87.86 2,648,424 -2.39(-2.64%)
Sep 23, 2022 90.20 91.42 88.71 90.24 2,644,096 -1.63(-1.77%)
Sep 22, 2022 95.86 96.18 91.75 91.87 2,542,344 -3.87(-4.04%)
Sep 21, 2022 98.20 99.50 95.65 95.74 3,518,844 -1.81(-1.85%)
Sep 20, 2022 97.19 97.76 95.81 97.55 2,944,900 -1.07(-1.08%)
Sep 19, 2022 96.31 98.97 96.03 98.61 2,026,287 +0.77(+0.79%)
Sep 16, 2022 97.73 98.35 95.67 97.84 5,849,896 -1.05(-1.06%)
Sep 15, 2022 97.13 100.83 97.05 98.89 3,400,367 +2.04(+2.11%)
Sep 14, 2022 97.71 97.78 94.81 96.85 3,481,662 -0.38(-0.39%)
Sep 13, 2022 101.93 102.32 97.04 97.23 3,241,487 -8.42(-7.97%)
Sep 12, 2022 105.54 107.17 105.03 105.65 2,295,350 +1.41(+1.36%)
Sep 09, 2022 103.43 104.84 102.94 104.23 1,793,534 +1.81(+1.77%)
Sep 08, 2022 99.93 102.54 98.51 102.42 2,267,878 +1.49(+1.48%)
Sep 07, 2022 97.85 101.23 97.85 100.93 2,521,863 +2.62(+2.66%)
Sep 06, 2022 100.69 100.97 97.30 98.32 2,342,031 -1.97(-1.97%)
Sep 02, 2022 102.69 103.41 99.74 100.29 1,936,706 -0.57(-0.56%)
Sep 01, 2022 101.34 101.48 98.40 100.86 2,095,661 -0.97(-0.95%)
Aug 31, 2022 103.31 103.86 101.68 101.83 2,957,572 -0.97(-0.95%)
Aug 30, 2022 103.90 103.95 101.99 102.80 1,603,126 -0.36(-0.35%)
Aug 29, 2022 104.74 104.82 102.59 103.16 2,420,948 -2.52(-2.39%)
Aug 26, 2022 109.70 110.09 105.54 105.68 2,299,096 -3.69(-3.38%)
Aug 25, 2022 107.00 109.39 106.40 109.37 1,626,894 +3.18(+2.99%)
Aug 24, 2022 105.70 107.01 104.73 106.20 1,727,941 +0.53(+0.50%)
Aug 23, 2022 105.58 107.13 105.06 105.67 1,880,655 +0.78(+0.74%)
Aug 22, 2022 105.70 105.80 103.82 104.89 2,358,342 -3.09(-2.86%)
Aug 19, 2022 108.50 108.84 107.61 107.98 2,241,821 -1.58(-1.44%)
Aug 18, 2022 109.50 109.96 108.55 109.56 1,765,964 +0.23(+0.21%)
Aug 17, 2022 108.88 109.94 107.80 109.32 2,039,561 -1.78(-1.60%)
Aug 16, 2022 109.23 111.57 108.43 111.10 2,282,579 +1.73(+1.58%)
Aug 15, 2022 108.80 109.88 107.89 109.37 2,419,727 -2.00(-1.80%)
Aug 12, 2022 111.95 111.95 110.24 111.37 1,657,156 +0.45(+0.41%)
Aug 11, 2022 110.64 112.15 110.02 110.92 2,717,688 +2.44(+2.24%)
Aug 10, 2022 104.96 109.14 104.41 108.49 3,616,710 +6.12(+5.98%)
Aug 09, 2022 103.86 103.94 101.62 102.37 1,887,767 -1.39(-1.34%)
Aug 08, 2022 102.96 105.45 102.92 103.75 3,004,284 +1.43(+1.40%)
Aug 05, 2022 101.44 103.02 101.11 102.32 2,551,806 +0.04(+0.04%)
Aug 04, 2022 102.83 103.31 101.53 102.28 3,472,839 -2.08(-1.99%)
Aug 03, 2022 103.73 104.81 103.03 104.36 1,623,770 +2.03(+1.98%)
Aug 02, 2022 104.15 104.36 102.24 102.33 2,308,096 -2.67(-2.54%)
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.