Skip to main content

Capital One Financial (NY: COF )

94.18 +0.06 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 95.52 96.32 93.98 94.18 3,410,907 +0.06(+0.06%)
Mar 29, 2023 92.96 94.24 92.26 94.12 2,629,820 +3.00(+3.29%)
Mar 28, 2023 90.71 92.39 90.69 91.12 1,941,797 -0.63(-0.69%)
Mar 27, 2023 93.28 93.78 90.63 91.75 2,466,911 +1.30(+1.44%)
Mar 24, 2023 88.10 90.65 86.84 90.45 3,069,230 +0.54(+0.60%)
Mar 23, 2023 91.34 92.83 88.30 89.91 4,584,224 -1.10(-1.21%)
Mar 22, 2023 94.80 95.40 90.96 91.01 2,689,821 -3.55(-3.75%)
Mar 21, 2023 93.90 95.83 93.36 94.56 4,360,510 +4.32(+4.79%)
Mar 20, 2023 90.96 93.60 89.65 90.24 4,952,637 +0.53(+0.59%)
Mar 17, 2023 92.61 92.64 89.43 89.71 6,716,514 -3.85(-4.12%)
Mar 16, 2023 90.89 94.61 89.44 93.56 3,983,449 +0.63(+0.68%)
Mar 15, 2023 91.54 93.04 89.56 92.93 6,946,103 -3.14(-3.27%)
Mar 14, 2023 96.92 99.20 94.12 96.07 5,396,152 +2.75(+2.95%)
Mar 13, 2023 94.68 96.08 90.62 93.32 7,336,387 -4.87(-4.96%)
Mar 10, 2023 99.62 101.43 96.45 98.19 5,669,087 -2.75(-2.72%)
Mar 09, 2023 104.68 105.08 100.61 100.94 2,790,562 -4.00(-3.81%)
Mar 08, 2023 106.05 106.78 104.22 104.94 2,338,488 -0.57(-0.54%)
Mar 07, 2023 107.89 108.44 105.16 105.51 2,823,060 -2.99(-2.76%)
Mar 06, 2023 109.63 110.26 108.09 108.50 1,758,651 -1.28(-1.17%)
Mar 03, 2023 109.15 110.37 108.22 109.78 1,725,484 +1.59(+1.47%)
Mar 02, 2023 106.68 108.53 105.84 108.19 2,178,715 -0.39(-0.36%)
Mar 01, 2023 109.49 109.82 108.09 108.58 1,976,197 -0.50(-0.46%)
Feb 28, 2023 109.44 110.59 109.01 109.08 2,776,650 +0.05(+0.05%)
Feb 27, 2023 111.00 111.59 108.82 109.03 1,792,408 -0.61(-0.56%)
Feb 24, 2023 107.56 109.75 107.27 109.64 1,932,037 +0.13(+0.12%)
Feb 23, 2023 109.58 110.90 107.29 109.51 2,030,783 +0.92(+0.85%)
Feb 22, 2023 108.57 109.48 107.80 108.59 2,120,177 +0.44(+0.41%)
Feb 21, 2023 110.34 110.34 107.81 108.15 3,323,906 -3.02(-2.72%)
Feb 17, 2023 110.89 111.46 109.22 111.17 2,651,615 -0.38(-0.34%)
Feb 16, 2023 112.90 113.72 111.51 111.55 2,284,387 -3.08(-2.69%)
Feb 15, 2023 113.76 115.89 112.96 114.63 2,097,150 -0.72(-0.62%)
Feb 14, 2023 116.44 117.40 114.23 115.35 2,830,584 -2.02(-1.72%)
Feb 13, 2023 114.97 117.54 114.47 117.37 2,156,967 +1.98(+1.72%)
Feb 10, 2023 115.00 115.81 114.15 115.39 1,666,613 -0.21(-0.18%)
Feb 09, 2023 117.70 118.56 114.93 115.60 2,180,271 -1.62(-1.38%)
Feb 08, 2023 118.52 119.33 117.19 117.22 2,322,140 -2.88(-2.40%)
Feb 07, 2023 117.55 120.94 117.35 120.10 2,953,522 +2.46(+2.09%)
Feb 06, 2023 119.62 120.06 117.38 117.64 2,541,920 -3.80(-3.13%)
Feb 03, 2023 118.79 123.04 117.75 121.44 3,205,720 +0.22(+0.18%)
Feb 02, 2023 117.62 122.48 116.93 121.22 5,919,761 +5.46(+4.72%)
Feb 01, 2023 112.44 117.12 111.38 115.76 6,765,592 -2.66(-2.24%)
Jan 31, 2023 115.50 118.43 114.23 118.41 4,326,537 +3.98(+3.48%)
Jan 30, 2023 115.87 116.87 114.43 114.43 4,332,029 -2.57(-2.19%)
Jan 27, 2023 116.74 118.85 115.89 117.00 3,630,329 +1.50(+1.30%)
Jan 26, 2023 115.93 117.25 113.97 115.50 4,908,194 -0.02(-0.02%)
Jan 25, 2023 104.42 116.11 102.61 115.52 10,541,905 +9.53(+8.99%)
Jan 24, 2023 105.24 108.35 105.24 105.98 3,629,312 -0.61(-0.57%)
Jan 23, 2023 103.78 106.82 103.29 106.59 3,584,785 +2.92(+2.82%)
Jan 20, 2023 98.56 103.82 98.39 103.67 4,157,225 +6.24(+6.40%)
Jan 19, 2023 96.83 98.08 93.55 97.43 5,140,900 -3.97(-3.92%)
Jan 18, 2023 102.84 104.12 101.35 101.40 2,677,513 -1.72(-1.67%)
Jan 17, 2023 102.49 103.83 101.87 103.12 3,509,191 +0.78(+0.76%)
Jan 13, 2023 98.92 102.85 98.14 102.34 3,245,363 +1.82(+1.81%)
Jan 12, 2023 102.11 102.32 99.18 100.52 2,594,443 -0.77(-0.76%)
Jan 11, 2023 98.74 102.17 98.33 101.29 4,115,281 +3.27(+3.34%)
Jan 10, 2023 96.12 98.04 94.88 98.01 3,211,808 +1.04(+1.08%)
Jan 09, 2023 97.36 98.94 96.11 96.97 4,405,727 +0.38(+0.39%)
Jan 06, 2023 93.86 97.28 93.75 96.59 3,686,763 +3.07(+3.29%)
Jan 05, 2023 92.04 93.90 91.08 93.52 3,423,297 -1.81(-1.90%)
Jan 04, 2023 94.09 97.50 93.77 95.33 3,193,257 +2.82(+3.04%)
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.