Skip to main content

Capital One Financial (NY: COF )

93.14 -1.98 (-2.08%)
Streaming Delayed Price Updated: 12:06 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 96.87 97.50 94.65 95.12 2,997,805 -1.93(-1.99%)
Sep 29, 2023 97.69 98.65 96.59 97.05 1,859,408 +0.04(+0.04%)
Sep 28, 2023 95.45 97.09 95.07 97.01 1,840,688 +1.52(+1.59%)
Sep 27, 2023 97.51 97.55 94.72 95.49 2,418,288 -1.61(-1.66%)
Sep 26, 2023 97.00 98.59 96.17 97.10 2,132,151 -0.78(-0.80%)
Sep 25, 2023 97.65 98.70 97.74 97.88 1,599,203 -0.39(-0.40%)
Sep 22, 2023 98.85 99.08 97.61 98.27 2,089,364 -0.66(-0.67%)
Sep 21, 2023 100.15 100.51 98.89 98.93 1,667,797 -1.63(-1.62%)
Sep 20, 2023 102.49 103.29 100.30 100.56 1,441,723 -1.13(-1.11%)
Sep 19, 2023 102.58 102.97 101.64 101.69 1,388,837 -0.89(-0.87%)
Sep 18, 2023 103.89 103.97 102.11 102.58 1,479,168 -1.88(-1.80%)
Sep 15, 2023 101.92 104.61 101.23 104.46 4,096,966 +2.20(+2.15%)
Sep 14, 2023 101.40 102.66 101.40 102.26 1,864,167 +1.92(+1.91%)
Sep 13, 2023 101.74 101.97 99.36 100.34 1,802,956 -0.71(-0.70%)
Sep 12, 2023 99.73 101.81 99.03 101.05 2,670,704 +1.02(+1.02%)
Sep 11, 2023 100.88 101.74 99.85 100.03 1,819,997 +0.11(+0.11%)
Sep 08, 2023 99.88 100.05 98.73 99.92 2,431,947 +0.00(+0.00%)
Sep 07, 2023 100.63 100.90 99.66 99.92 2,138,057 -1.54(-1.52%)
Sep 06, 2023 101.07 101.69 99.54 101.46 2,229,545 -0.28(-0.28%)
Sep 05, 2023 103.07 103.78 101.51 101.74 1,976,121 -1.76(-1.70%)
Sep 01, 2023 103.16 104.49 103.16 103.50 1,556,842 +1.11(+1.08%)
Aug 31, 2023 103.10 103.43 102.03 102.39 1,875,545 -0.17(-0.17%)
Aug 30, 2023 103.60 104.00 102.22 102.56 1,647,033 -0.96(-0.93%)
Aug 29, 2023 101.36 104.38 101.24 103.52 2,089,112 +1.93(+1.90%)
Aug 28, 2023 101.79 102.67 100.95 101.59 1,446,002 +0.74(+0.73%)
Aug 25, 2023 101.49 102.08 99.88 100.85 1,264,218 -0.63(-0.62%)
Aug 24, 2023 101.83 103.20 100.82 101.48 1,548,362 -0.14(-0.14%)
Aug 23, 2023 100.25 101.66 99.75 101.62 1,832,678 +1.32(+1.32%)
Aug 22, 2023 104.53 104.56 100.08 100.30 3,078,584 -4.09(-3.92%)
Aug 21, 2023 105.27 105.30 103.20 104.39 1,533,376 -0.65(-0.62%)
Aug 18, 2023 103.81 105.50 103.81 105.04 1,517,351 -0.03(-0.03%)
Aug 17, 2023 105.40 106.26 104.47 105.07 1,822,178 +0.15(+0.14%)
Aug 16, 2023 106.48 106.90 104.57 104.92 1,695,958 -1.99(-1.86%)
Aug 15, 2023 107.44 107.44 105.63 106.91 2,625,406 -2.25(-2.06%)
Aug 14, 2023 109.48 109.61 107.76 109.16 2,138,764 -1.22(-1.11%)
Aug 11, 2023 110.00 110.91 109.00 110.38 1,606,357 -0.16(-0.14%)
Aug 10, 2023 112.64 113.16 110.05 110.54 1,961,306 -1.27(-1.14%)
Aug 09, 2023 114.08 114.50 111.76 111.81 1,919,641 -2.78(-2.43%)
Aug 08, 2023 112.33 114.80 111.13 114.59 2,028,058 -0.68(-0.59%)
Aug 07, 2023 114.10 115.29 113.91 115.27 2,420,035 +1.89(+1.67%)
Aug 04, 2023 112.58 114.61 112.10 113.38 2,250,931 +1.06(+0.94%)
Aug 03, 2023 112.21 112.78 111.03 112.32 1,964,968 -0.33(-0.29%)
Aug 02, 2023 114.13 114.13 111.07 112.65 2,312,671 -3.21(-2.77%)
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.