Skip to main content

Capital One Financial (NY: COF )

148.43 +3.92 (+2.71%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 103.26 105.33 102.94 105.08 2,473,239 +2.03(+1.97%)
Jul 28, 2022 104.08 104.61 100.51 103.05 3,596,396 -1.18(-1.13%)
Jul 27, 2022 102.89 104.81 101.85 104.23 2,732,697 +2.47(+2.43%)
Jul 26, 2022 104.76 105.63 101.74 101.76 2,479,168 -4.37(-4.12%)
Jul 25, 2022 104.95 106.92 103.20 106.13 2,545,719 +1.91(+1.84%)
Jul 22, 2022 104.66 107.04 102.88 104.22 4,393,348 -5.11(-4.67%)
Jul 21, 2022 108.30 109.62 106.64 109.33 3,665,815 -0.47(-0.43%)
Jul 20, 2022 107.68 109.97 107.59 109.80 2,186,874 +1.66(+1.54%)
Jul 19, 2022 105.65 108.86 105.36 108.13 2,603,083 +2.42(+2.29%)
Jul 18, 2022 105.67 108.35 104.97 105.71 3,573,173 +2.24(+2.16%)
Jul 15, 2022 101.91 104.27 99.87 103.47 4,344,570 +4.50(+4.54%)
Jul 14, 2022 98.24 99.94 97.57 98.98 2,914,663 -1.99(-1.97%)
Jul 13, 2022 100.41 101.68 98.35 100.97 2,157,362 -1.44(-1.41%)
Jul 12, 2022 99.50 104.39 99.26 102.41 2,623,699 -0.12(-0.12%)
Jul 11, 2022 102.73 104.20 102.24 102.53 1,864,892 -1.38(-1.33%)
Jul 08, 2022 104.76 105.63 102.75 103.91 1,964,243 -0.22(-0.21%)
Jul 07, 2022 103.38 104.76 102.26 104.13 2,630,476 +2.68(+2.64%)
Jul 06, 2022 101.66 103.02 100.42 101.45 1,647,640 -0.59(-0.58%)
Jul 05, 2022 99.20 102.08 98.06 102.05 1,975,528 -0.15(-0.15%)
Jul 01, 2022 99.24 102.88 99.23 102.20 1,609,507 +2.52(+2.52%)
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%)
Jun 01, 2022 122.23 122.97 118.09 119.56 2,508,602 -2.77(-2.27%)
May 31, 2022 119.56 123.37 119.32 122.33 3,920,101 +1.34(+1.11%)
May 27, 2022 119.11 120.99 119.04 120.99 1,976,139 +1.96(+1.65%)
May 26, 2022 116.69 119.86 116.69 119.03 1,984,024 +4.01(+3.49%)
May 25, 2022 111.33 115.87 110.91 115.02 2,063,220 +3.24(+2.90%)
May 24, 2022 112.12 112.93 108.83 111.78 2,684,585 -1.89(-1.66%)
May 23, 2022 111.53 114.73 110.94 113.66 2,344,927 +4.88(+4.49%)
May 20, 2022 110.12 110.78 105.52 108.78 2,703,294 +0.35(+0.33%)
May 19, 2022 107.60 109.98 107.38 108.43 2,622,184 -1.01(-0.93%)
May 18, 2022 113.01 113.71 109.10 109.44 3,075,393 -5.76(-5.00%)
May 17, 2022 112.71 115.75 111.85 115.20 3,076,518 +6.16(+5.65%)
May 16, 2022 110.82 111.78 107.81 109.04 2,537,274 -2.38(-2.14%)
May 13, 2022 110.67 113.25 110.28 111.42 3,206,357 +2.78(+2.56%)
May 12, 2022 110.40 112.19 106.19 108.64 4,150,510 -5.18(-4.55%)
May 11, 2022 115.41 118.58 113.64 113.82 2,926,880 -1.37(-1.19%)
May 10, 2022 117.89 118.95 111.82 115.19 3,133,388 -2.08(-1.78%)
May 09, 2022 118.75 120.35 116.41 117.27 2,996,223 -3.64(-3.01%)
May 06, 2022 123.58 124.00 119.62 120.91 2,557,687 -3.13(-2.52%)
May 05, 2022 125.63 126.97 122.79 124.04 2,737,185 -3.78(-2.96%)
May 04, 2022 122.50 127.97 122.02 127.82 2,381,437 +5.38(+4.39%)
May 03, 2022 121.35 124.00 120.17 122.44 2,202,360 +1.91(+1.59%)
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.