Skip to main content

Capital One Financial (NY: COF )

93.53 -0.50 (-0.53%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 106.16 106.72 104.49 104.64 2,878,139 -1.00(-0.95%)
Aug 30, 2022 106.76 106.82 104.80 105.64 1,560,070 -0.36(-0.34%)
Aug 29, 2022 107.63 107.71 105.42 106.00 2,355,928 -2.59(-2.39%)
Aug 26, 2022 112.73 113.13 108.45 108.59 2,237,348 -3.80(-3.38%)
Aug 25, 2022 109.95 112.41 109.33 112.39 1,583,200 +3.26(+2.99%)
Aug 24, 2022 108.62 109.97 107.62 109.13 1,681,532 +0.54(+0.50%)
Aug 23, 2022 108.49 110.09 107.96 108.58 1,830,146 +0.80(+0.74%)
Aug 22, 2022 108.61 108.72 106.69 107.78 2,295,003 -3.17(-2.86%)
Aug 19, 2022 111.49 111.84 110.58 110.96 2,181,611 -1.62(-1.44%)
Aug 18, 2022 112.52 112.99 111.55 112.58 1,718,535 +0.24(+0.21%)
Aug 17, 2022 111.89 112.97 110.78 112.34 1,984,783 -1.83(-1.60%)
Aug 16, 2022 112.24 114.64 111.42 114.17 2,221,274 +1.78(+1.58%)
Aug 15, 2022 111.81 112.91 110.87 112.39 2,354,739 -2.06(-1.80%)
Aug 12, 2022 115.04 115.04 113.28 114.45 1,612,649 +0.47(+0.41%)
Aug 11, 2022 113.69 115.25 113.05 113.98 2,644,698 +2.50(+2.24%)
Aug 10, 2022 107.86 112.15 107.29 111.48 3,519,574 +6.29(+5.98%)
Aug 09, 2022 106.72 106.81 104.42 105.19 1,837,066 -1.42(-1.33%)
Aug 08, 2022 105.81 108.36 105.77 106.61 2,923,597 +1.47(+1.40%)
Aug 05, 2022 104.24 105.86 103.90 105.14 2,483,270 +0.04(+0.04%)
Aug 04, 2022 105.66 106.16 104.34 105.10 3,379,567 -2.13(-1.99%)
Aug 03, 2022 106.60 107.70 105.87 107.24 1,580,160 +2.08(+1.98%)
Aug 02, 2022 107.02 107.24 105.06 105.15 2,246,106 -2.74(-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.