Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 98.99 99.93 97.95 99.40 2,669,168 +0.74(+0.75%)
Oct 30, 2023 96.78 99.37 96.58 98.66 3,998,407 +2.75(+2.86%)
Oct 27, 2023 94.69 97.90 94.36 95.91 6,658,618 +8.08(+9.19%)
Oct 26, 2023 87.74 89.39 87.41 87.84 3,616,683 +0.53(+0.61%)
Oct 25, 2023 86.94 88.44 86.58 87.31 2,414,663 -0.23(-0.26%)
Oct 24, 2023 89.01 89.61 87.17 87.53 2,647,087 -1.16(-1.31%)
Oct 23, 2023 88.38 90.05 87.83 88.69 1,869,423 +0.15(+0.17%)
Oct 20, 2023 90.67 91.12 88.06 88.54 2,531,033 -2.42(-2.66%)
Oct 19, 2023 92.74 93.40 90.58 90.97 3,546,414 -3.17(-3.37%)
Oct 18, 2023 95.22 95.75 93.80 94.14 1,605,154 -2.07(-2.15%)
Oct 17, 2023 94.12 97.40 94.12 96.21 2,153,882 +0.87(+0.92%)
Oct 16, 2023 94.61 95.69 93.75 95.33 1,676,829 +1.91(+2.05%)
Oct 13, 2023 95.87 96.39 92.80 93.42 2,288,917 -1.68(-1.76%)
Oct 12, 2023 95.88 96.05 93.65 95.10 1,882,182 -0.21(-0.22%)
Oct 11, 2023 95.19 96.75 94.06 95.30 1,515,150 +0.14(+0.14%)
Oct 10, 2023 93.45 96.45 93.45 95.17 2,514,978 +2.60(+2.81%)
Oct 09, 2023 90.86 93.11 90.64 92.57 2,286,679 +0.78(+0.84%)
Oct 06, 2023 89.64 92.69 89.32 91.79 2,359,022 +1.40(+1.55%)
Oct 05, 2023 90.13 90.79 89.18 90.39 2,319,245 -0.49(-0.54%)
Oct 04, 2023 91.54 91.84 90.07 90.88 2,566,485 -0.43(-0.47%)
Oct 03, 2023 92.31 92.75 90.80 91.31 2,233,585 -2.03(-2.18%)
Oct 02, 2023 95.06 95.68 92.88 93.34 3,054,944 -1.89(-1.99%)
Sep 29, 2023 95.86 96.80 94.78 95.23 1,894,848 +0.04(+0.04%)
Sep 28, 2023 93.66 95.27 93.29 95.20 1,875,772 +1.49(+1.59%)
Sep 27, 2023 95.69 95.73 92.95 93.70 2,464,381 -1.58(-1.66%)
Sep 26, 2023 95.19 96.75 94.37 95.28 2,172,790 -0.77(-0.80%)
Sep 25, 2023 95.82 96.85 95.91 96.05 1,629,684 -0.38(-0.40%)
Sep 22, 2023 97.00 97.23 95.78 96.43 2,129,187 -0.65(-0.67%)
Sep 21, 2023 98.28 98.63 97.04 97.08 1,699,585 -1.60(-1.62%)
Sep 20, 2023 100.57 101.36 98.42 98.68 1,469,202 -1.11(-1.11%)
Sep 19, 2023 100.66 101.04 99.74 99.79 1,415,308 -0.87(-0.87%)
Sep 18, 2023 101.95 102.03 100.20 100.66 1,507,361 -1.84(-1.80%)
Sep 15, 2023 100.01 102.65 99.34 102.51 4,175,055 +2.16(+2.15%)
Sep 14, 2023 99.50 100.73 99.50 100.35 1,899,698 +1.88(+1.91%)
Sep 13, 2023 99.84 100.06 97.50 98.46 1,837,320 -0.70(-0.70%)
Sep 12, 2023 97.86 99.91 97.18 99.16 2,721,608 +1.00(+1.02%)
Sep 11, 2023 98.99 99.84 97.98 98.16 1,854,686 +0.11(+0.11%)
Sep 08, 2023 98.01 98.18 96.88 98.05 2,478,300 +0.00(+0.00%)
Sep 07, 2023 98.75 99.01 97.80 98.05 2,178,809 -1.51(-1.52%)
Sep 06, 2023 99.18 99.79 97.68 99.56 2,272,040 -0.27(-0.28%)
Sep 05, 2023 101.14 101.83 99.61 99.84 2,013,786 -1.73(-1.70%)
Sep 01, 2023 101.23 102.54 101.23 101.56 1,586,515 +1.09(+1.08%)
Aug 31, 2023 101.17 101.50 100.13 100.47 1,911,293 -0.17(-0.17%)
Aug 30, 2023 101.66 102.06 100.31 100.64 1,678,425 -0.94(-0.93%)
Aug 29, 2023 99.46 102.43 99.35 101.58 2,128,931 +1.89(+1.90%)
Aug 28, 2023 99.89 100.75 99.07 99.69 1,473,563 +0.73(+0.73%)
Aug 25, 2023 99.59 100.17 98.01 98.96 1,288,314 -0.62(-0.62%)
Aug 24, 2023 99.93 101.27 98.93 99.58 1,577,874 -0.14(-0.14%)
Aug 23, 2023 98.37 99.76 97.88 99.72 1,867,609 +1.30(+1.32%)
Aug 22, 2023 102.58 102.61 98.21 98.42 3,137,262 -4.01(-3.92%)
Aug 21, 2023 103.30 103.33 101.27 102.44 1,562,602 -0.64(-0.62%)
Aug 18, 2023 101.87 103.53 101.87 103.08 1,546,272 -0.03(-0.03%)
Aug 17, 2023 103.43 104.27 102.52 103.11 1,856,909 +0.15(+0.14%)
Aug 16, 2023 104.49 104.90 102.61 102.96 1,728,283 -1.95(-1.86%)
Aug 15, 2023 105.43 105.43 103.65 104.91 2,675,447 -2.21(-2.06%)
Aug 14, 2023 107.43 107.56 105.74 107.12 2,179,529 -1.20(-1.11%)
Aug 11, 2023 107.94 108.83 106.96 108.31 1,636,974 -0.16(-0.14%)
Aug 10, 2023 110.53 111.04 107.99 108.47 1,998,689 -1.25(-1.14%)
Aug 09, 2023 111.95 112.36 109.67 109.72 1,956,229 -2.73(-2.43%)
Aug 08, 2023 110.23 112.65 109.05 112.45 2,066,713 -0.67(-0.59%)
Aug 07, 2023 111.97 113.13 111.78 113.11 2,466,161 +1.86(+1.67%)
Aug 04, 2023 110.47 112.46 110.00 111.26 2,293,834 +1.04(+0.94%)
Aug 03, 2023 110.11 110.67 108.95 110.22 2,002,421 -0.32(-0.29%)
Aug 02, 2023 112.00 112.00 108.99 110.54 2,356,751 -3.15(-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.