Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 113.47 114.12 112.51 113.69 2,960,404 -0.53(-0.46%)
Jul 31, 2023 112.42 114.25 112.34 114.22 3,159,084 +2.12(+1.89%)
Jul 28, 2023 113.35 113.52 111.62 112.10 2,113,260 +0.81(+0.73%)
Jul 27, 2023 112.37 113.84 110.81 111.29 2,645,472 -0.02(-0.02%)
Jul 26, 2023 112.31 113.82 111.08 111.31 2,731,313 -0.46(-0.41%)
Jul 25, 2023 114.53 114.72 111.59 111.77 2,649,439 -2.64(-2.31%)
Jul 24, 2023 112.77 114.68 112.35 114.42 3,251,304 +1.61(+1.43%)
Jul 21, 2023 113.66 115.85 110.81 112.81 5,631,214 +0.57(+0.50%)
Jul 20, 2023 112.24 113.98 110.94 112.24 6,009,901 -2.90(-2.52%)
Jul 19, 2023 113.77 116.11 113.28 115.14 3,565,526 +1.84(+1.63%)
Jul 18, 2023 111.19 113.79 111.03 113.29 3,156,384 +2.58(+2.33%)
Jul 17, 2023 108.42 111.11 108.36 110.72 1,694,577 +1.83(+1.69%)
Jul 14, 2023 111.83 112.11 108.49 108.88 1,828,099 -2.57(-2.30%)
Jul 13, 2023 110.26 111.74 109.92 111.45 1,592,571 +1.41(+1.28%)
Jul 12, 2023 111.47 112.17 109.56 110.04 1,870,037 +0.53(+0.48%)
Jul 11, 2023 107.86 109.85 107.09 109.52 3,012,146 +2.68(+2.51%)
Jul 10, 2023 105.32 107.67 105.23 106.83 3,330,297 +1.38(+1.30%)
Jul 07, 2023 104.60 106.66 104.27 105.46 1,485,174 +0.76(+0.73%)
Jul 06, 2023 104.93 105.01 103.03 104.69 2,123,048 -1.82(-1.70%)
Jul 05, 2023 106.88 107.94 106.08 106.51 2,637,415 -1.88(-1.74%)
Jul 03, 2023 106.85 108.82 106.59 108.39 846,886 +1.64(+1.54%)
Jun 30, 2023 107.78 108.29 106.13 106.75 2,267,092 +0.11(+0.10%)
Jun 29, 2023 106.44 107.05 105.40 106.65 2,789,394 +0.00(+0.00%)
Jun 28, 2023 105.88 106.68 104.32 106.65 2,622,986 +0.55(+0.52%)
Jun 27, 2023 103.66 106.63 103.56 106.10 1,699,433 +2.42(+2.34%)
Jun 26, 2023 104.38 106.55 103.64 103.68 1,849,829 -0.37(-0.36%)
Jun 23, 2023 102.98 104.82 102.64 104.05 2,327,253 -0.30(-0.29%)
Jun 22, 2023 105.35 105.35 103.55 104.35 1,601,276 -1.34(-1.27%)
Jun 21, 2023 106.09 106.79 105.37 105.69 1,784,244 -0.82(-0.77%)
Jun 20, 2023 106.62 107.14 105.75 106.51 2,285,013 -0.93(-0.86%)
Jun 16, 2023 109.34 109.55 106.95 107.44 4,385,851 -1.54(-1.42%)
Jun 15, 2023 108.45 109.41 105.96 108.98 3,000,487 -0.66(-0.60%)
Jun 14, 2023 111.27 112.16 109.01 109.64 2,434,395 -1.29(-1.16%)
Jun 13, 2023 109.21 111.39 108.67 110.93 2,748,512 +1.78(+1.63%)
Jun 12, 2023 108.46 109.89 108.10 109.16 2,156,838 +0.33(+0.31%)
Jun 09, 2023 109.56 109.69 108.00 108.82 2,194,080 -0.14(-0.13%)
Jun 08, 2023 110.30 110.74 108.10 108.96 3,058,290 -1.86(-1.68%)
Jun 07, 2023 109.94 111.38 109.58 110.82 2,474,730 +1.48(+1.36%)
Jun 06, 2023 106.50 109.76 106.39 109.34 3,487,970 +2.95(+2.77%)
Jun 05, 2023 107.47 108.63 106.38 106.39 2,314,243 -1.45(-1.35%)
Jun 02, 2023 105.75 108.71 105.31 107.85 5,120,040 +4.15(+4.00%)
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.