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 (%)
Aug 31, 2022 103.30 103.84 101.67 101.81 2,957,951 -0.97(-0.95%)
Aug 30, 2022 103.88 103.94 101.97 102.79 1,603,332 -0.36(-0.35%)
Aug 29, 2022 104.73 104.81 102.58 103.14 2,421,258 -2.52(-2.39%)
Aug 26, 2022 109.69 110.08 105.53 105.66 2,299,390 -3.70(-3.38%)
Aug 25, 2022 106.98 109.38 106.39 109.36 1,627,103 +3.17(+2.99%)
Aug 24, 2022 105.69 107.00 104.72 106.18 1,728,162 +0.53(+0.50%)
Aug 23, 2022 105.57 107.12 105.05 105.65 1,880,896 +0.78(+0.74%)
Aug 22, 2022 105.68 105.79 103.81 104.87 2,358,644 -3.09(-2.86%)
Aug 19, 2022 108.48 108.82 107.60 107.96 2,242,108 -1.58(-1.44%)
Aug 18, 2022 109.48 109.94 108.54 109.54 1,766,190 +0.23(+0.21%)
Aug 17, 2022 108.87 109.92 107.79 109.31 2,039,822 -1.78(-1.60%)
Aug 16, 2022 109.21 111.55 108.42 111.09 2,282,871 +1.73(+1.58%)
Aug 15, 2022 108.79 109.87 107.88 109.36 2,420,037 -2.00(-1.80%)
Aug 12, 2022 111.94 111.94 110.22 111.36 1,657,368 +0.45(+0.41%)
Aug 11, 2022 110.63 112.14 110.00 110.91 2,718,036 +2.43(+2.24%)
Aug 10, 2022 104.95 109.13 104.39 108.47 3,617,173 +6.12(+5.98%)
Aug 09, 2022 103.84 103.93 101.60 102.35 1,888,008 -1.39(-1.34%)
Aug 08, 2022 102.95 105.43 102.91 103.74 3,004,669 +1.43(+1.40%)
Aug 05, 2022 101.43 103.01 101.09 102.31 2,552,132 +0.04(+0.04%)
Aug 04, 2022 102.81 103.30 101.52 102.27 3,473,284 -2.08(-1.99%)
Aug 03, 2022 103.72 104.79 103.02 104.34 1,623,978 +2.03(+1.98%)
Aug 02, 2022 104.13 104.34 102.23 102.31 2,308,391 -2.67(-2.54%)
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.