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 (%)
Nov 30, 2022 99.39 100.58 95.84 100.45 3,247,127 +1.13(+1.14%)
Nov 29, 2022 97.12 99.40 96.60 99.33 1,531,360 +2.43(+2.51%)
Nov 28, 2022 97.42 98.54 96.46 96.89 1,673,231 -2.08(-2.10%)
Nov 25, 2022 98.41 99.20 98.18 98.98 605,542 +0.09(+0.09%)
Nov 23, 2022 98.36 99.25 97.45 98.89 1,320,018 +0.08(+0.08%)
Nov 22, 2022 99.34 100.74 98.32 98.81 2,000,635 +0.23(+0.24%)
Nov 21, 2022 95.54 98.67 95.40 98.58 2,289,002 +2.29(+2.37%)
Nov 18, 2022 98.41 98.85 95.56 96.29 2,850,255 -0.47(-0.48%)
Nov 17, 2022 96.99 97.31 94.92 96.76 3,005,938 -2.26(-2.28%)
Nov 16, 2022 101.16 101.42 97.46 99.01 3,551,442 -1.75(-1.74%)
Nov 15, 2022 106.55 107.17 100.55 100.77 6,023,702 -7.79(-7.18%)
Nov 14, 2022 111.31 112.41 108.43 108.56 3,182,803 -4.55(-4.03%)
Nov 11, 2022 111.73 115.20 111.17 113.11 4,600,498 +3.34(+3.04%)
Nov 10, 2022 103.13 110.45 103.13 109.78 3,888,922 +12.15(+12.44%)
Nov 09, 2022 100.37 100.37 97.55 97.63 1,819,749 -3.92(-3.86%)
Nov 08, 2022 100.78 102.38 100.04 101.55 1,872,658 +0.77(+0.76%)
Nov 07, 2022 99.81 100.82 97.99 100.78 2,548,861 +2.13(+2.16%)
Nov 04, 2022 96.90 98.83 96.40 98.65 2,391,874 +3.57(+3.75%)
Nov 03, 2022 97.14 97.27 94.63 95.08 2,725,775 -4.22(-4.25%)
Nov 02, 2022 102.31 99.08 99.30 2,720,921 -3.46(-3.37%)
Nov 01, 2022 103.42 104.23 101.98 102.77 1,982,544 +0.76(+0.75%)
Oct 31, 2022 102.06 103.04 101.07 102.01 3,000,440 -1.04(-1.01%)
Oct 28, 2022 95.25 103.35 94.78 103.05 4,576,537 +4.78(+4.87%)
Oct 27, 2022 99.24 100.09 97.69 98.26 3,605,185 +0.20(+0.21%)
Oct 26, 2022 97.85 99.64 97.80 98.06 2,278,198 +0.33(+0.33%)
Oct 25, 2022 93.54 98.47 93.54 97.73 2,878,262 +3.87(+4.12%)
Oct 24, 2022 93.88 94.77 92.78 93.87 2,948,295 +1.26(+1.36%)
Oct 21, 2022 91.04 92.61 89.42 92.61 3,734,959 +1.22(+1.34%)
Oct 20, 2022 91.60 94.01 90.76 91.38 3,674,178 -0.24(-0.26%)
Oct 19, 2022 93.01 94.17 91.00 91.63 3,046,464 -4.20(-4.38%)
Oct 18, 2022 96.21 96.61 94.34 95.82 2,400,252 +2.04(+2.18%)
Oct 17, 2022 94.52 95.11 92.74 93.78 1,951,298 +2.00(+2.18%)
Oct 14, 2022 95.18 95.82 91.66 91.78 2,979,201 -2.34(-2.48%)
Oct 13, 2022 89.24 94.53 87.28 94.12 2,917,131 +4.17(+4.63%)
Oct 12, 2022 90.32 91.23 89.46 89.95 1,933,134 -0.26(-0.29%)
Oct 11, 2022 88.84 92.16 88.70 90.21 2,584,686 +0.68(+0.76%)
Oct 10, 2022 90.97 91.52 89.18 89.53 1,785,127 -0.79(-0.87%)
Oct 07, 2022 91.68 92.22 89.79 90.32 3,074,517 -2.75(-2.96%)
Oct 06, 2022 94.02 94.73 92.49 93.07 2,392,663 -2.13(-2.23%)
Oct 05, 2022 93.75 95.66 93.19 95.19 2,613,944 -0.89(-0.93%)
Oct 04, 2022 94.03 96.19 94.03 96.09 3,290,076 +4.14(+4.50%)
Oct 03, 2022 90.54 92.31 88.48 91.95 2,243,030 +3.27(+3.69%)
Sep 30, 2022 90.24 91.03 88.54 88.68 2,490,748 -1.45(-1.61%)
Sep 29, 2022 89.81 90.89 88.46 90.13 2,559,979 -1.31(-1.43%)
Sep 28, 2022 88.58 92.04 87.96 91.44 3,620,687 +3.51(+3.99%)
Sep 27, 2022 89.47 89.91 86.85 87.93 2,843,635 +0.09(+0.10%)
Sep 26, 2022 89.43 91.07 87.41 87.84 2,648,763 -2.39(-2.64%)
Sep 23, 2022 90.19 91.40 88.70 90.23 2,644,434 -1.63(-1.77%)
Sep 22, 2022 95.85 96.17 91.74 91.86 2,542,669 -3.87(-4.04%)
Sep 21, 2022 98.19 99.49 95.64 95.72 3,519,295 -1.81(-1.85%)
Sep 20, 2022 97.18 97.75 95.80 97.53 2,945,277 -1.07(-1.08%)
Sep 19, 2022 96.30 98.96 96.01 98.60 2,026,546 +0.77(+0.79%)
Sep 16, 2022 97.72 98.34 95.66 97.83 5,850,645 -1.05(-1.06%)
Sep 15, 2022 97.12 100.82 97.04 98.88 3,400,803 +2.04(+2.11%)
Sep 14, 2022 97.70 97.77 94.80 96.84 3,482,108 -0.38(-0.39%)
Sep 13, 2022 101.92 102.31 97.02 97.22 3,241,902 -8.42(-7.97%)
Sep 12, 2022 105.53 107.15 105.02 105.63 2,295,644 +1.41(+1.36%)
Sep 09, 2022 103.42 104.83 102.92 104.22 1,793,764 +1.81(+1.77%)
Sep 08, 2022 99.92 102.53 98.50 102.41 2,268,169 +1.49(+1.48%)
Sep 07, 2022 97.84 101.22 97.84 100.92 2,522,186 +2.62(+2.66%)
Sep 06, 2022 100.68 100.96 97.29 98.30 2,342,331 -1.97(-1.97%)
Sep 02, 2022 102.68 103.39 99.73 100.28 1,936,954 -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.