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 (%)
Jan 31, 2023 112.95 115.82 111.72 115.80 4,424,047 +3.89(+3.48%)
Jan 30, 2023 113.31 114.30 111.91 111.91 4,429,662 -2.51(-2.19%)
Jan 27, 2023 114.17 116.23 113.33 114.42 3,712,148 +1.47(+1.30%)
Jan 26, 2023 113.37 114.67 111.45 112.95 5,018,812 -0.02(-0.02%)
Jan 25, 2023 102.12 113.55 100.34 112.97 10,779,493 +9.32(+8.99%)
Jan 24, 2023 102.92 105.97 102.92 103.65 3,711,108 -0.59(-0.57%)
Jan 23, 2023 101.49 104.47 101.01 104.24 3,665,577 +2.86(+2.82%)
Jan 20, 2023 96.39 101.53 96.22 101.38 4,250,919 +6.10(+6.40%)
Jan 19, 2023 94.70 95.92 91.49 95.28 5,256,763 -3.88(-3.92%)
Jan 18, 2023 100.57 101.83 99.11 99.16 2,737,858 -1.68(-1.67%)
Jan 17, 2023 100.23 101.54 99.62 100.85 3,588,280 +0.76(+0.76%)
Jan 13, 2023 96.74 100.58 95.98 100.09 3,318,505 +1.78(+1.81%)
Jan 12, 2023 99.86 100.07 97.00 98.31 2,652,915 -0.75(-0.76%)
Jan 11, 2023 96.56 99.92 96.17 99.06 4,208,029 +3.20(+3.34%)
Jan 10, 2023 94.01 95.88 92.79 95.85 3,284,194 +1.02(+1.08%)
Jan 09, 2023 95.21 96.76 93.99 94.83 4,505,021 +0.37(+0.39%)
Jan 06, 2023 91.79 95.13 91.68 94.46 3,769,853 +3.01(+3.29%)
Jan 05, 2023 90.02 91.83 89.07 91.46 3,500,450 -1.77(-1.90%)
Jan 04, 2023 92.02 95.35 91.70 93.23 3,265,225 +2.75(+3.04%)
Jan 03, 2023 90.17 93.03 89.93 90.47 2,691,701 +0.01(+0.01%)
Dec 30, 2022 89.05 90.57 88.78 90.46 2,122,525 +0.28(+0.31%)
Dec 29, 2022 87.70 90.32 87.51 90.18 1,788,667 +2.89(+3.31%)
Dec 28, 2022 88.62 89.47 87.14 87.29 2,293,223 -1.02(-1.16%)
Dec 27, 2022 88.39 88.98 87.50 88.31 1,851,193 +0.06(+0.07%)
Dec 23, 2022 87.40 88.32 86.72 88.25 1,955,069 +1.17(+1.34%)
Dec 22, 2022 86.07 87.10 84.88 87.09 4,729,278 -0.22(-0.26%)
Dec 21, 2022 86.93 87.92 86.53 87.31 4,720,316 +1.29(+1.50%)
Dec 20, 2022 85.41 86.56 84.97 86.02 4,281,896 +0.51(+0.59%)
Dec 19, 2022 87.42 88.05 84.64 85.51 5,317,425 -2.17(-2.48%)
Dec 16, 2022 89.29 90.30 86.82 87.68 6,914,970 -3.65(-4.00%)
Dec 15, 2022 92.43 92.93 89.82 91.33 3,478,374 -2.68(-2.85%)
Dec 14, 2022 95.60 96.63 92.62 94.01 3,440,598 -2.20(-2.29%)
Dec 13, 2022 98.59 100.45 95.23 96.20 3,506,425 +1.30(+1.37%)
Dec 12, 2022 92.38 95.47 91.70 94.90 2,886,848 +3.03(+3.29%)
Dec 09, 2022 90.60 92.84 90.60 91.87 2,047,774 +0.81(+0.89%)
Dec 08, 2022 91.27 91.95 90.02 91.07 2,862,898 +0.34(+0.38%)
Dec 07, 2022 90.94 92.42 90.23 90.73 2,994,354 -0.78(-0.85%)
Dec 06, 2022 92.55 94.12 90.27 91.50 3,502,901 -0.96(-1.04%)
Dec 05, 2022 93.74 94.29 91.56 92.47 3,557,961 -2.60(-2.73%)
Dec 02, 2022 95.51 97.56 94.88 95.07 2,996,044 -1.59(-1.64%)
Dec 01, 2022 97.34 99.33 95.82 96.65 2,417,502 -3.81(-3.80%)
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%)
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.