Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 98.23 101.12 96.86 99.36 2,283,761 -1.35(-1.34%)
Jun 29, 2022 102.90 103.01 100.47 100.71 2,557,395 -2.78(-2.68%)
Jun 28, 2022 106.41 108.11 103.17 103.49 1,775,029 -1.03(-0.99%)
Jun 27, 2022 106.09 106.09 103.95 104.52 2,293,777 -0.47(-0.45%)
Jun 24, 2022 100.54 106.52 100.43 104.99 4,250,711 +5.61(+5.64%)
Jun 23, 2022 100.45 100.76 97.62 99.38 2,607,114 -1.35(-1.34%)
Jun 22, 2022 99.85 101.80 99.48 100.73 2,423,579 -0.79(-0.78%)
Jun 21, 2022 105.56 106.15 100.48 101.53 3,059,283 -0.76(-0.75%)
Jun 17, 2022 99.43 103.22 98.30 102.29 10,498,520 +4.91(+5.04%)
Jun 16, 2022 99.97 100.07 93.97 97.38 5,192,229 -5.78(-5.60%)
Jun 15, 2022 103.67 104.50 100.80 103.16 3,231,355 +1.52(+1.49%)
Jun 14, 2022 103.10 103.52 100.65 101.64 2,154,001 -0.41(-0.40%)
Jun 13, 2022 103.96 105.77 101.35 102.05 4,666,066 -5.31(-4.95%)
Jun 10, 2022 110.47 111.76 106.27 107.36 3,963,080 -6.45(-5.66%)
Jun 09, 2022 119.08 119.25 113.71 113.81 3,000,265 -5.56(-4.66%)
Jun 08, 2022 120.73 122.02 118.57 119.37 2,142,774 -2.92(-2.39%)
Jun 07, 2022 118.71 122.65 118.41 122.29 2,007,395 +2.43(+2.03%)
Jun 06, 2022 119.45 121.45 117.77 119.85 1,843,610 +1.55(+1.31%)
Jun 03, 2022 119.09 119.91 117.85 118.30 2,001,411 -2.21(-1.84%)
Jun 02, 2022 119.90 121.10 118.05 120.51 2,171,023 +1.34(+1.13%)
Jun 01, 2022 121.84 122.57 117.71 119.17 2,516,763 -2.77(-2.27%)
May 31, 2022 119.17 122.97 118.93 121.93 3,932,855 +1.34(+1.11%)
May 27, 2022 118.72 120.60 118.65 120.60 1,982,568 +1.95(+1.65%)
May 26, 2022 116.31 119.47 116.31 118.64 1,990,479 +4.00(+3.49%)
May 25, 2022 110.97 115.50 110.55 114.65 2,069,932 +3.23(+2.90%)
May 24, 2022 111.76 112.57 108.48 111.41 2,693,319 -1.88(-1.66%)
May 23, 2022 111.17 114.36 110.58 113.29 2,352,555 +4.86(+4.49%)
May 20, 2022 109.76 110.42 105.18 108.43 2,712,089 +0.35(+0.33%)
May 19, 2022 107.25 109.62 107.03 108.08 2,630,715 -1.01(-0.93%)
May 18, 2022 112.64 113.34 108.74 109.09 3,085,398 -5.74(-5.00%)
May 17, 2022 112.35 115.37 111.49 114.83 3,086,527 +6.14(+5.65%)
May 16, 2022 110.46 111.41 107.46 108.69 2,545,529 -2.37(-2.14%)
May 13, 2022 110.31 112.88 109.92 111.06 3,216,789 +2.78(+2.56%)
May 12, 2022 110.04 111.83 105.85 108.29 4,164,014 -5.16(-4.55%)
May 11, 2022 115.03 118.19 113.27 113.45 2,936,402 -1.37(-1.19%)
May 10, 2022 117.51 118.57 111.45 114.81 3,143,583 -2.08(-1.78%)
May 09, 2022 118.37 119.96 116.04 116.89 3,005,971 -3.62(-3.01%)
May 06, 2022 123.18 123.60 119.23 120.51 2,566,009 -3.12(-2.52%)
May 05, 2022 125.22 126.56 122.39 123.64 2,746,090 -3.77(-2.96%)
May 04, 2022 122.11 127.55 121.63 127.40 2,389,185 +5.36(+4.39%)
May 03, 2022 120.96 123.60 119.78 122.04 2,209,526 +1.91(+1.59%)
May 02, 2022 119.09 120.33 117.39 120.14 2,389,029 +1.92(+1.62%)
Apr 29, 2022 122.23 124.27 117.97 118.22 2,967,000 -4.52(-3.68%)
Apr 28, 2022 119.31 123.81 118.70 122.73 3,442,135 +4.77(+4.05%)
Apr 27, 2022 114.77 120.06 113.72 117.96 5,760,976 -7.48(-5.96%)
Apr 26, 2022 126.77 129.29 125.35 125.44 2,912,996 -4.01(-3.10%)
Apr 25, 2022 127.04 129.82 124.51 129.45 2,713,118 +1.12(+0.87%)
Apr 22, 2022 132.07 132.33 128.13 128.33 2,666,410 -4.46(-3.36%)
Apr 21, 2022 135.78 137.29 132.46 132.79 2,029,419 -1.77(-1.32%)
Apr 20, 2022 135.40 136.83 133.80 134.56 2,145,965 +0.25(+0.18%)
Apr 19, 2022 131.00 135.04 131.00 134.32 3,288,130 +3.43(+2.62%)
Apr 18, 2022 125.44 131.98 125.22 130.89 2,879,173 +5.11(+4.07%)
Apr 14, 2022 125.91 127.55 125.39 125.78 2,413,066 -0.03(-0.02%)
Apr 13, 2022 123.78 126.14 123.61 125.81 1,796,365 +0.37(+0.29%)
Apr 12, 2022 124.19 128.06 123.92 125.44 2,135,804 +0.95(+0.76%)
Apr 11, 2022 125.17 127.07 124.21 124.49 1,958,652 -0.50(-0.40%)
Apr 08, 2022 123.71 125.83 123.02 124.99 2,737,952 +2.32(+1.89%)
Apr 07, 2022 123.36 125.92 120.31 122.67 4,985,883 +0.03(+0.02%)
Apr 06, 2022 123.53 124.31 122.06 122.64 3,806,099 -1.08(-0.87%)
Apr 05, 2022 124.21 125.55 123.39 123.72 2,459,857 -1.19(-0.95%)
Apr 04, 2022 124.24 126.04 122.59 124.91 2,350,943 +0.74(+0.60%)
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.