Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 108.72 109.23 107.06 107.69 2,247,498 +0.11(+0.10%)
Jun 29, 2023 107.37 107.98 106.32 107.58 2,765,286 +0.00(+0.00%)
Jun 28, 2023 106.80 107.61 105.23 107.58 2,600,316 +0.55(+0.51%)
Jun 27, 2023 104.56 107.56 104.47 107.03 1,684,746 +2.44(+2.33%)
Jun 26, 2023 105.29 107.48 104.54 104.58 1,833,841 -0.37(-0.36%)
Jun 23, 2023 103.87 105.73 103.53 104.96 2,307,139 -0.31(-0.29%)
Jun 22, 2023 106.27 106.27 104.45 105.26 1,587,436 -1.35(-1.27%)
Jun 21, 2023 107.02 107.72 106.29 106.61 1,768,823 -0.83(-0.77%)
Jun 20, 2023 107.55 108.07 106.67 107.44 2,265,264 -0.94(-0.86%)
Jun 16, 2023 110.29 110.51 107.88 108.37 4,347,945 -1.56(-1.42%)
Jun 15, 2023 109.40 110.36 106.89 109.93 2,974,554 -0.67(-0.60%)
Jun 14, 2023 112.24 113.14 109.96 110.60 2,413,355 -1.30(-1.16%)
Jun 13, 2023 110.17 112.36 109.61 111.90 2,724,757 +1.79(+1.63%)
Jun 12, 2023 109.41 110.84 109.04 110.11 2,138,197 +0.33(+0.31%)
Jun 09, 2023 110.51 110.64 108.94 109.77 2,175,117 -0.14(-0.13%)
Jun 08, 2023 111.26 111.70 109.04 109.91 3,031,858 -1.88(-1.68%)
Jun 07, 2023 110.89 112.35 110.53 111.79 2,453,341 +1.50(+1.36%)
Jun 06, 2023 107.43 110.72 107.32 110.29 3,457,825 +2.97(+2.77%)
Jun 05, 2023 108.40 109.58 107.31 107.32 2,294,242 -1.47(-1.35%)
Jun 02, 2023 106.67 109.66 106.22 108.79 5,075,789 +4.19(+4.00%)
Jun 01, 2023 103.41 105.26 102.09 104.60 3,477,976 +2.00(+1.95%)
May 31, 2023 102.00 103.14 100.07 102.60 5,273,251 -0.49(-0.48%)
May 30, 2023 101.62 103.43 101.01 103.10 3,365,178 +1.83(+1.81%)
May 26, 2023 98.93 101.51 98.48 101.27 3,141,562 +2.88(+2.93%)
May 25, 2023 97.96 99.05 97.20 98.38 2,840,948 +0.42(+0.43%)
May 24, 2023 99.75 100.47 97.26 97.96 2,617,269 -2.64(-2.62%)
May 23, 2023 97.97 102.27 97.88 100.60 5,037,751 +2.68(+2.74%)
May 22, 2023 96.92 98.53 96.78 97.92 2,886,812 +1.50(+1.55%)
May 19, 2023 97.98 98.45 95.04 96.42 5,550,255 -1.28(-1.31%)
May 18, 2023 93.23 98.04 92.76 97.70 6,009,141 +4.47(+4.79%)
May 17, 2023 90.59 93.38 89.71 93.23 4,858,654 +3.68(+4.11%)
May 16, 2023 92.55 92.99 89.47 89.55 8,432,237 +1.80(+2.05%)
May 15, 2023 85.64 87.87 85.22 87.75 2,566,066 +2.74(+3.22%)
May 12, 2023 86.02 86.16 84.20 85.01 2,682,302 -0.47(-0.55%)
May 11, 2023 84.20 85.59 83.34 85.48 3,077,500 +0.37(+0.44%)
May 10, 2023 88.45 88.91 84.17 85.11 2,205,117 -1.93(-2.21%)
May 09, 2023 86.04 87.41 85.44 87.04 2,048,362 -0.06(-0.07%)
May 08, 2023 86.84 87.66 86.36 87.10 3,188,769 +1.04(+1.20%)
May 05, 2023 85.51 87.41 85.12 86.06 2,753,393 +2.33(+2.78%)
May 04, 2023 84.79 85.27 82.07 83.73 5,390,706 -2.35(-2.73%)
May 03, 2023 87.90 88.49 85.63 86.08 4,929,463 -1.49(-1.70%)
May 02, 2023 89.67 90.64 86.34 87.56 6,529,776 -3.54(-3.89%)
May 01, 2023 95.13 95.32 90.79 91.10 3,116,396 -4.04(-4.24%)
Apr 28, 2023 90.94 96.02 89.96 95.14 5,522,936 +1.28(+1.36%)
Apr 27, 2023 92.94 94.85 91.98 93.86 5,156,375 +1.54(+1.66%)
Apr 26, 2023 93.09 93.85 91.48 92.33 2,352,144 -0.52(-0.56%)
Apr 25, 2023 92.78 93.70 92.47 92.85 2,694,696 -1.36(-1.44%)
Apr 24, 2023 94.35 94.58 93.70 94.20 1,436,175 -0.24(-0.26%)
Apr 21, 2023 94.72 95.02 93.08 94.45 2,598,384 -0.66(-0.70%)
Apr 20, 2023 95.53 95.53 94.12 95.11 2,298,101 -1.98(-2.04%)
Apr 19, 2023 95.93 97.47 94.80 97.10 2,240,898 +1.71(+1.79%)
Apr 18, 2023 95.83 95.86 94.07 95.39 2,607,208 -0.27(-0.29%)
Apr 17, 2023 93.39 95.69 91.91 95.66 2,562,242 +1.22(+1.29%)
Apr 14, 2023 95.61 96.31 93.80 94.44 2,815,334 +0.68(+0.73%)
Apr 13, 2023 93.44 94.39 92.43 93.75 2,494,226 +0.19(+0.20%)
Apr 12, 2023 97.09 97.28 93.19 93.57 3,496,728 -2.68(-2.78%)
Apr 11, 2023 94.00 96.95 93.44 96.25 2,965,573 +3.14(+3.37%)
Apr 10, 2023 91.33 93.32 90.40 93.11 2,476,802 +0.28(+0.31%)
Apr 06, 2023 92.80 93.56 92.28 92.83 2,092,270 +0.09(+0.09%)
Apr 05, 2023 93.48 93.48 90.88 92.74 2,918,501 -1.75(-1.85%)
Apr 04, 2023 95.29 95.77 92.94 94.49 2,993,242 +0.30(+0.32%)
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.