Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 98.54 101.45 97.18 99.68 2,276,356 -1.36(-1.34%)
Jun 29, 2022 103.23 103.34 100.79 101.04 2,549,102 -2.78(-2.68%)
Jun 28, 2022 106.75 108.47 103.51 103.83 1,769,273 -1.03(-0.99%)
Jun 27, 2022 106.44 106.44 104.28 104.86 2,286,338 -0.47(-0.45%)
Jun 24, 2022 100.87 106.87 100.75 105.33 4,236,927 +5.63(+5.64%)
Jun 23, 2022 100.77 101.09 97.94 99.70 2,598,659 -1.36(-1.34%)
Jun 22, 2022 100.17 102.13 99.81 101.06 2,415,720 -0.79(-0.78%)
Jun 21, 2022 105.90 106.50 100.81 101.86 3,049,363 -0.77(-0.75%)
Jun 17, 2022 99.75 103.56 98.62 102.62 10,464,476 +4.93(+5.04%)
Jun 16, 2022 100.30 100.40 94.28 97.69 5,175,392 -5.80(-5.60%)
Jun 15, 2022 104.01 104.84 101.13 103.49 3,220,876 +1.52(+1.49%)
Jun 14, 2022 103.43 103.86 100.97 101.97 2,147,016 -0.41(-0.40%)
Jun 13, 2022 104.30 106.11 101.68 102.38 4,650,935 -5.33(-4.95%)
Jun 10, 2022 110.83 112.12 106.62 107.71 3,950,228 -6.47(-5.66%)
Jun 09, 2022 119.47 119.64 114.08 114.18 2,990,535 -5.58(-4.66%)
Jun 08, 2022 121.12 122.42 118.95 119.76 2,135,825 -2.93(-2.39%)
Jun 07, 2022 119.10 123.05 118.80 122.68 2,000,886 +2.44(+2.03%)
Jun 06, 2022 119.84 121.85 118.15 120.24 1,837,631 +1.56(+1.31%)
Jun 03, 2022 119.48 120.30 118.23 118.68 1,994,921 -2.22(-1.84%)
Jun 02, 2022 120.29 121.50 118.43 120.90 2,163,983 +1.35(+1.13%)
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.