Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 102.05 102.38 101.00 101.35 1,894,774 -0.17(-0.17%)
Aug 30, 2023 102.55 102.94 101.18 101.52 1,663,919 -0.95(-0.93%)
Aug 29, 2023 100.33 103.32 100.21 102.47 2,110,531 +1.91(+1.90%)
Aug 28, 2023 100.76 101.62 99.93 100.56 1,460,827 +0.73(+0.73%)
Aug 25, 2023 100.46 101.04 98.87 99.83 1,277,179 -0.62(-0.62%)
Aug 24, 2023 100.80 102.15 99.80 100.45 1,564,237 -0.14(-0.14%)
Aug 23, 2023 99.23 100.63 98.74 100.59 1,851,468 +1.31(+1.32%)
Aug 22, 2023 103.47 103.50 99.06 99.28 3,110,148 -4.05(-3.92%)
Aug 21, 2023 104.20 104.23 102.15 103.33 1,549,097 -0.64(-0.62%)
Aug 18, 2023 102.76 104.43 102.76 103.97 1,532,908 -0.03(-0.03%)
Aug 17, 2023 104.33 105.18 103.41 104.00 1,840,860 +0.15(+0.14%)
Aug 16, 2023 105.40 105.81 103.51 103.86 1,713,346 -1.97(-1.86%)
Aug 15, 2023 106.35 106.35 104.56 105.83 2,652,323 -2.23(-2.06%)
Aug 14, 2023 108.37 108.50 106.67 108.05 2,160,692 -1.21(-1.11%)
Aug 11, 2023 108.88 109.78 107.89 109.26 1,622,826 -0.16(-0.14%)
Aug 10, 2023 111.50 112.01 108.93 109.42 1,981,414 -1.26(-1.14%)
Aug 09, 2023 112.92 113.34 110.63 110.67 1,939,322 -2.75(-2.43%)
Aug 08, 2023 111.19 113.64 110.00 113.43 2,048,851 -0.67(-0.59%)
Aug 07, 2023 112.94 114.12 112.75 114.10 2,444,847 +1.87(+1.67%)
Aug 04, 2023 111.44 113.44 110.96 112.23 2,274,009 +1.05(+0.94%)
Aug 03, 2023 111.07 111.63 109.90 111.18 1,985,115 -0.32(-0.29%)
Aug 02, 2023 112.97 112.97 109.94 111.50 2,336,382 -3.18(-2.77%)
Aug 01, 2023 114.46 115.12 113.49 114.69 2,934,818 -0.53(-0.46%)
Jul 31, 2023 113.39 115.25 113.32 115.22 3,131,781 +2.14(+1.89%)
Jul 28, 2023 114.34 114.51 112.60 113.08 2,094,996 +0.82(+0.73%)
Jul 27, 2023 113.35 114.83 111.78 112.26 2,622,607 -0.02(-0.02%)
Jul 26, 2023 113.29 114.81 112.05 112.28 2,707,707 -0.46(-0.41%)
Jul 25, 2023 115.53 115.72 112.56 112.75 2,626,540 -2.67(-2.31%)
Jul 24, 2023 113.75 115.68 113.33 115.41 3,223,204 +1.62(+1.43%)
Jul 21, 2023 114.65 116.86 111.78 113.79 5,582,545 +0.57(+0.50%)
Jul 20, 2023 113.22 114.97 111.91 113.22 5,957,959 -2.92(-2.52%)
Jul 19, 2023 114.76 117.12 114.27 116.14 3,534,710 +1.86(+1.63%)
Jul 18, 2023 112.16 114.78 112.00 114.28 3,129,104 +2.60(+2.33%)
Jul 17, 2023 109.37 112.08 109.30 111.68 1,679,931 +1.85(+1.69%)
Jul 14, 2023 112.81 113.09 109.44 109.83 1,812,299 -2.59(-2.30%)
Jul 13, 2023 111.22 112.72 110.88 112.42 1,578,807 +1.42(+1.28%)
Jul 12, 2023 112.44 113.15 110.52 111.00 1,853,875 +0.53(+0.48%)
Jul 11, 2023 108.80 110.81 108.02 110.47 2,986,112 +2.71(+2.51%)
Jul 10, 2023 106.24 108.61 106.15 107.76 3,301,514 +1.39(+1.31%)
Jul 07, 2023 105.51 107.59 105.17 106.38 1,472,338 +0.77(+0.73%)
Jul 06, 2023 105.84 105.92 103.92 105.61 2,104,699 -1.83(-1.71%)
Jul 05, 2023 107.81 108.89 107.00 107.44 2,614,620 -1.90(-1.74%)
Jul 03, 2023 107.78 109.77 107.52 109.34 839,567 +1.65(+1.54%)
Jun 30, 2023 108.72 109.23 107.06 107.69 2,247,498 +0.11(+0.10%)
Jun 29, 2023 107.37 107.98 106.32 107.58 2,765,286 +0.00(+0.00%)
Jun 28, 2023 106.80 107.61 105.23 107.58 2,600,316 +0.55(+0.51%)
Jun 27, 2023 104.56 107.56 104.47 107.03 1,684,746 +2.44(+2.33%)
Jun 26, 2023 105.29 107.48 104.54 104.58 1,833,841 -0.37(-0.36%)
Jun 23, 2023 103.87 105.73 103.53 104.96 2,307,139 -0.31(-0.29%)
Jun 22, 2023 106.27 106.27 104.45 105.26 1,587,436 -1.35(-1.27%)
Jun 21, 2023 107.02 107.72 106.29 106.61 1,768,823 -0.83(-0.77%)
Jun 20, 2023 107.55 108.07 106.67 107.44 2,265,264 -0.94(-0.86%)
Jun 16, 2023 110.29 110.51 107.88 108.37 4,347,945 -1.56(-1.42%)
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.