Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 89.94 90.72 88.24 88.38 2,499,171 -1.45(-1.61%)
Sep 29, 2022 89.50 90.59 88.16 89.83 2,568,637 -1.30(-1.43%)
Sep 28, 2022 88.29 91.73 87.66 91.13 3,632,931 +3.50(+3.99%)
Sep 27, 2022 89.17 89.61 86.56 87.63 2,853,252 +0.09(+0.10%)
Sep 26, 2022 89.13 90.76 87.12 87.55 2,657,721 -2.38(-2.64%)
Sep 23, 2022 89.89 91.10 88.40 89.93 2,653,377 -1.62(-1.77%)
Sep 22, 2022 95.53 95.85 91.43 91.55 2,551,268 -3.85(-4.04%)
Sep 21, 2022 97.86 99.15 95.32 95.40 3,531,196 -1.80(-1.85%)
Sep 20, 2022 96.85 97.42 95.48 97.20 2,955,237 -1.06(-1.08%)
Sep 19, 2022 95.98 98.62 95.69 98.27 2,033,400 +0.77(+0.79%)
Sep 16, 2022 97.39 98.01 95.33 97.50 5,870,431 -1.05(-1.06%)
Sep 15, 2022 96.79 100.48 96.72 98.55 3,412,304 +2.03(+2.11%)
Sep 14, 2022 97.37 97.44 94.48 96.51 3,493,884 -0.37(-0.39%)
Sep 13, 2022 101.58 101.96 96.70 96.89 3,252,865 -8.39(-7.97%)
Sep 12, 2022 105.17 106.79 104.66 105.28 2,303,407 +1.41(+1.36%)
Sep 09, 2022 103.07 104.47 102.58 103.87 1,799,830 +1.80(+1.77%)
Sep 08, 2022 99.58 102.18 98.16 102.07 2,275,839 +1.49(+1.48%)
Sep 07, 2022 97.51 100.88 97.51 100.58 2,530,715 +2.61(+2.66%)
Sep 06, 2022 100.34 100.62 96.96 97.97 2,350,252 -1.97(-1.97%)
Sep 02, 2022 102.33 103.04 99.39 99.94 1,943,505 -0.57(-0.56%)
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.