Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 106.12 108.25 105.80 107.99 2,406,505 +2.08(+1.97%)
Jul 28, 2022 106.96 107.51 103.29 105.91 3,499,357 -1.21(-1.13%)
Jul 27, 2022 105.74 107.72 104.67 107.12 2,658,963 +2.54(+2.43%)
Jul 26, 2022 107.67 108.56 104.56 104.58 2,412,275 -4.49(-4.12%)
Jul 25, 2022 107.87 109.88 106.07 109.08 2,477,030 +1.97(+1.84%)
Jul 22, 2022 107.56 110.01 105.73 107.11 4,274,806 -5.25(-4.67%)
Jul 21, 2022 111.31 112.66 109.60 112.36 3,566,904 -0.48(-0.43%)
Jul 20, 2022 110.67 113.02 110.57 112.84 2,127,868 +1.71(+1.54%)
Jul 19, 2022 108.58 111.88 108.28 111.13 2,532,846 +2.49(+2.29%)
Jul 18, 2022 108.60 111.36 107.88 108.64 3,476,762 +2.30(+2.16%)
Jul 15, 2022 104.74 107.16 102.64 106.34 4,227,344 +4.62(+4.54%)
Jul 14, 2022 100.96 102.71 100.28 101.72 2,836,019 -2.05(-1.97%)
Jul 13, 2022 103.19 104.50 101.08 103.77 2,099,152 -1.48(-1.41%)
Jul 12, 2022 102.26 107.29 102.02 105.25 2,552,906 -0.13(-0.12%)
Jul 11, 2022 105.58 107.09 105.07 105.38 1,814,574 -1.42(-1.33%)
Jul 08, 2022 107.67 108.56 105.59 106.79 1,911,243 -0.23(-0.21%)
Jul 07, 2022 106.24 107.67 105.09 107.02 2,559,500 +2.75(+2.64%)
Jul 06, 2022 104.48 105.88 103.20 104.27 1,603,183 -0.61(-0.58%)
Jul 05, 2022 101.95 104.91 100.78 104.88 1,922,224 -0.16(-0.15%)
Jul 01, 2022 102.00 105.73 101.99 105.03 1,566,079 +2.59(+2.52%)
Jun 30, 2022 101.28 104.27 99.87 102.45 2,214,935 -1.40(-1.34%)
Jun 29, 2022 106.10 106.21 103.59 103.84 2,480,322 -2.86(-2.68%)
Jun 28, 2022 109.71 111.47 106.38 106.70 1,721,534 -1.06(-0.99%)
Jun 27, 2022 109.39 109.39 107.18 107.77 2,224,648 -0.48(-0.45%)
Jun 24, 2022 103.67 109.83 103.55 108.25 4,122,606 +5.78(+5.64%)
Jun 23, 2022 103.57 103.89 100.66 102.47 2,528,542 -1.40(-1.35%)
Jun 22, 2022 102.95 104.97 102.58 103.86 2,350,538 -0.82(-0.78%)
Jun 21, 2022 108.84 109.45 103.61 104.68 2,967,085 -0.79(-0.75%)
Jun 17, 2022 102.52 106.43 101.36 105.47 10,182,122 +5.06(+5.04%)
Jun 16, 2022 103.08 103.18 96.89 100.40 5,035,749 -5.96(-5.60%)
Jun 15, 2022 106.89 107.75 103.93 106.36 3,133,970 +1.56(+1.49%)
Jun 14, 2022 106.30 106.73 103.78 104.80 2,089,085 -0.42(-0.40%)
Jun 13, 2022 107.19 109.06 104.50 105.22 4,525,443 -5.48(-4.95%)
Jun 10, 2022 113.90 115.23 109.58 110.70 3,843,643 -6.65(-5.66%)
Jun 09, 2022 122.78 122.96 117.25 117.34 2,909,844 -5.73(-4.66%)
Jun 08, 2022 124.48 125.81 122.25 123.08 2,078,196 -3.01(-2.39%)
Jun 07, 2022 122.40 126.46 122.09 126.09 1,946,897 +2.51(+2.03%)
Jun 06, 2022 123.17 125.22 121.42 123.58 1,788,048 +1.60(+1.31%)
Jun 03, 2022 122.79 123.64 121.51 121.98 1,941,093 -2.28(-1.84%)
Jun 02, 2022 123.63 124.87 121.72 124.26 2,105,594 +1.39(+1.13%)
Jun 01, 2022 125.62 126.38 121.37 122.87 2,440,915 -2.85(-2.27%)
May 31, 2022 122.87 126.79 122.62 125.72 3,814,329 +1.38(+1.11%)
May 27, 2022 122.41 124.34 122.34 124.34 1,922,819 +2.02(+1.65%)
May 26, 2022 119.92 123.19 119.92 122.33 1,930,491 +4.12(+3.49%)
May 25, 2022 114.41 119.08 113.99 118.21 2,007,550 +3.33(+2.90%)
May 24, 2022 115.23 116.07 111.85 114.88 2,612,149 -1.94(-1.66%)
May 23, 2022 114.62 117.92 114.02 116.81 2,281,655 +5.01(+4.48%)
May 20, 2022 113.17 113.85 108.45 111.80 2,630,354 +0.36(+0.33%)
May 19, 2022 110.58 113.03 110.35 111.44 2,551,432 -1.04(-0.93%)
May 18, 2022 116.14 116.86 112.12 112.48 2,992,412 -5.92(-5.00%)
May 17, 2022 115.84 118.96 114.95 118.40 2,993,507 +6.33(+5.65%)
May 16, 2022 113.89 114.88 110.80 112.06 2,468,813 -2.45(-2.14%)
May 13, 2022 113.74 116.39 113.33 114.51 3,119,843 +2.86(+2.56%)
May 12, 2022 113.46 115.30 109.14 111.65 4,038,521 -5.32(-4.55%)
May 11, 2022 118.61 121.86 116.79 116.97 2,847,906 -1.41(-1.19%)
May 10, 2022 121.16 122.25 114.92 118.38 3,048,843 -2.14(-1.78%)
May 09, 2022 122.05 123.69 119.64 120.52 2,915,378 -3.74(-3.01%)
May 06, 2022 127.01 127.44 122.94 124.26 2,488,676 -3.22(-2.52%)
May 05, 2022 129.11 130.49 126.20 127.48 2,663,330 -3.88(-2.96%)
May 04, 2022 125.90 131.52 125.41 131.36 2,317,180 +5.53(+4.39%)
May 03, 2022 124.72 127.44 123.50 125.83 2,142,936 +1.97(+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.