Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 99.41 100.59 95.85 100.47 3,246,711 +1.13(+1.14%)
Nov 29, 2022 97.13 99.42 96.61 99.34 1,531,164 +2.43(+2.51%)
Nov 28, 2022 97.43 98.55 96.47 96.91 1,673,017 -2.08(-2.10%)
Nov 25, 2022 98.42 99.21 98.19 98.99 605,465 +0.09(+0.09%)
Nov 23, 2022 98.38 99.26 97.46 98.90 1,319,849 +0.08(+0.08%)
Nov 22, 2022 99.35 100.75 98.34 98.82 2,000,379 +0.23(+0.24%)
Nov 21, 2022 95.55 98.69 95.42 98.59 2,288,709 +2.29(+2.37%)
Nov 18, 2022 98.42 98.86 95.58 96.30 2,849,891 -0.47(-0.48%)
Nov 17, 2022 97.00 97.32 94.93 96.77 3,005,553 -2.26(-2.28%)
Nov 16, 2022 101.17 101.43 97.47 99.03 3,550,987 -1.75(-1.74%)
Nov 15, 2022 106.56 107.18 100.56 100.78 6,022,931 -7.80(-7.18%)
Nov 14, 2022 111.33 112.43 108.45 108.57 3,182,396 -4.55(-4.03%)
Nov 11, 2022 111.75 115.22 111.19 113.13 4,599,909 +3.34(+3.04%)
Nov 10, 2022 103.14 110.47 103.14 109.79 3,888,425 +12.15(+12.44%)
Nov 09, 2022 100.38 100.38 97.56 97.64 1,819,516 -3.92(-3.86%)
Nov 08, 2022 100.79 102.39 100.06 101.56 1,872,419 +0.77(+0.76%)
Nov 07, 2022 99.83 100.84 98.00 100.79 2,548,535 +2.13(+2.16%)
Nov 04, 2022 96.91 98.84 96.41 98.66 2,391,568 +3.57(+3.75%)
Nov 03, 2022 97.15 97.29 94.64 95.09 2,725,426 -4.22(-4.25%)
Nov 02, 2022 102.32 99.09 99.32 2,720,573 -3.46(-3.37%)
Nov 01, 2022 103.43 104.24 102.00 102.78 1,982,290 +0.76(+0.74%)
Oct 31, 2022 102.07 103.05 101.09 102.02 3,000,056 -1.04(-1.01%)
Oct 28, 2022 95.26 103.37 94.79 103.06 4,575,951 +4.78(+4.87%)
Oct 27, 2022 99.25 100.11 97.70 98.28 3,604,723 +0.20(+0.21%)
Oct 26, 2022 97.86 99.65 97.81 98.07 2,277,907 +0.33(+0.33%)
Oct 25, 2022 93.55 98.49 93.55 97.75 2,877,894 +3.87(+4.12%)
Oct 24, 2022 93.89 94.78 92.79 93.88 2,947,918 +1.26(+1.36%)
Oct 21, 2022 91.05 92.62 89.43 92.62 3,734,481 +1.22(+1.34%)
Oct 20, 2022 91.61 94.02 90.77 91.40 3,673,707 -0.24(-0.26%)
Oct 19, 2022 93.02 94.18 91.01 91.64 3,046,074 -4.20(-4.38%)
Oct 18, 2022 96.23 96.62 94.35 95.83 2,399,945 +2.04(+2.18%)
Oct 17, 2022 94.53 95.12 92.75 93.79 1,951,048 +2.00(+2.18%)
Oct 14, 2022 95.19 95.84 91.68 91.79 2,978,819 -2.34(-2.48%)
Oct 13, 2022 89.25 94.54 87.29 94.13 2,916,758 +4.17(+4.63%)
Oct 12, 2022 90.33 91.24 89.47 89.96 1,932,886 -0.26(-0.29%)
Oct 11, 2022 88.86 92.18 88.71 90.22 2,584,355 +0.68(+0.76%)
Oct 10, 2022 90.98 91.53 89.19 89.54 1,784,899 -0.79(-0.87%)
Oct 07, 2022 91.69 92.23 89.80 90.33 3,074,123 -2.75(-2.96%)
Oct 06, 2022 94.03 94.75 92.50 93.08 2,392,357 -2.13(-2.23%)
Oct 05, 2022 93.76 95.67 93.21 95.21 2,613,609 -0.89(-0.93%)
Oct 04, 2022 94.04 96.20 94.04 96.10 3,289,655 +4.14(+4.50%)
Oct 03, 2022 90.55 92.32 88.49 91.96 2,242,743 +3.27(+3.69%)
Sep 30, 2022 90.25 91.04 88.55 88.69 2,490,429 -1.45(-1.61%)
Sep 29, 2022 89.82 90.91 88.47 90.15 2,559,652 -1.31(-1.43%)
Sep 28, 2022 88.60 92.05 87.97 91.45 3,620,223 +3.51(+3.99%)
Sep 27, 2022 89.48 89.92 86.86 87.94 2,843,271 +0.09(+0.10%)
Sep 26, 2022 89.44 91.08 87.42 87.86 2,648,424 -2.39(-2.64%)
Sep 23, 2022 90.20 91.42 88.71 90.24 2,644,096 -1.63(-1.77%)
Sep 22, 2022 95.86 96.18 91.75 91.87 2,542,344 -3.87(-4.04%)
Sep 21, 2022 98.20 99.50 95.65 95.74 3,518,844 -1.81(-1.85%)
Sep 20, 2022 97.19 97.76 95.81 97.55 2,944,900 -1.07(-1.08%)
Sep 19, 2022 96.31 98.97 96.03 98.61 2,026,287 +0.77(+0.79%)
Sep 16, 2022 97.73 98.35 95.67 97.84 5,849,896 -1.05(-1.06%)
Sep 15, 2022 97.13 100.83 97.05 98.89 3,400,367 +2.04(+2.11%)
Sep 14, 2022 97.71 97.78 94.81 96.85 3,481,662 -0.38(-0.39%)
Sep 13, 2022 101.93 102.32 97.04 97.23 3,241,487 -8.42(-7.97%)
Sep 12, 2022 105.54 107.17 105.03 105.65 2,295,350 +1.41(+1.36%)
Sep 09, 2022 103.43 104.84 102.94 104.23 1,793,534 +1.81(+1.77%)
Sep 08, 2022 99.93 102.54 98.51 102.42 2,267,878 +1.49(+1.48%)
Sep 07, 2022 97.85 101.23 97.85 100.93 2,521,863 +2.62(+2.66%)
Sep 06, 2022 100.69 100.97 97.30 98.32 2,342,031 -1.97(-1.97%)
Sep 02, 2022 102.69 103.41 99.74 100.29 1,936,706 -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.