Skip to main content

Capital One Financial (NY: COF )

115.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 116.44 117.45 115.00 115.00 4,310,693 -2.58(-2.19%)
Jan 27, 2023 117.32 119.44 116.46 117.58 3,612,449 +1.51(+1.30%)
Jan 26, 2023 116.50 117.83 114.53 116.07 4,884,020 -0.02(-0.02%)
Jan 25, 2023 104.94 116.68 103.11 116.09 10,489,983 +9.58(+8.99%)
Jan 24, 2023 105.76 108.89 105.76 106.51 3,611,437 -0.61(-0.57%)
Jan 23, 2023 104.29 107.35 103.80 107.12 3,567,129 +2.94(+2.82%)
Jan 20, 2023 99.05 104.33 98.88 104.18 4,136,750 +6.27(+6.40%)
Jan 19, 2023 97.31 98.57 94.01 97.91 5,115,580 -3.99(-3.92%)
Jan 18, 2023 103.35 104.64 101.85 101.90 2,664,326 -1.73(-1.67%)
Jan 17, 2023 103.00 104.34 102.37 103.63 3,491,908 +0.78(+0.76%)
Jan 13, 2023 99.41 103.36 98.63 102.85 3,229,379 +1.83(+1.81%)
Jan 12, 2023 102.62 102.83 99.67 101.02 2,581,665 -0.77(-0.76%)
Jan 11, 2023 99.23 102.68 98.82 101.79 4,095,012 +3.29(+3.34%)
Jan 10, 2023 96.60 98.53 95.35 98.50 3,195,989 +1.05(+1.08%)
Jan 09, 2023 97.84 99.43 96.58 97.45 4,384,028 +0.38(+0.39%)
Jan 06, 2023 94.32 97.76 94.21 97.07 3,668,605 +3.09(+3.29%)
Jan 05, 2023 92.50 94.36 91.53 93.98 3,406,437 -1.82(-1.90%)
Jan 04, 2023 94.56 97.98 94.23 95.80 3,177,530 +2.83(+3.04%)
Jan 03, 2023 92.66 95.59 92.41 92.97 2,619,409 +0.01(+0.01%)
Dec 30, 2022 91.51 93.07 91.23 92.96 2,065,520 +0.29(+0.31%)
Dec 29, 2022 90.12 92.81 89.93 92.67 1,740,628 +2.97(+3.31%)
Dec 28, 2022 91.07 91.94 89.54 89.70 2,231,633 -1.05(-1.16%)
Dec 27, 2022 90.83 91.44 89.91 90.75 1,801,475 +0.06(+0.07%)
Dec 23, 2022 89.81 90.76 89.11 90.69 1,902,561 +1.20(+1.34%)
Dec 22, 2022 88.45 89.50 87.22 89.49 4,602,262 -0.23(-0.26%)
Dec 21, 2022 89.33 90.35 88.92 89.72 4,593,540 +1.33(+1.50%)
Dec 20, 2022 87.77 88.94 87.31 88.39 4,166,895 +0.52(+0.59%)
Dec 19, 2022 89.83 90.48 86.98 87.87 5,174,613 -2.23(-2.48%)
Dec 16, 2022 91.75 92.79 89.22 90.10 6,729,251 -3.75(-4.00%)
Dec 15, 2022 94.98 95.49 92.30 93.85 3,384,954 -2.75(-2.85%)
Dec 14, 2022 98.24 99.30 95.18 96.60 3,348,193 -2.26(-2.29%)
Dec 13, 2022 101.31 103.22 97.86 98.86 3,412,252 +1.34(+1.37%)
Dec 12, 2022 94.93 98.11 94.23 97.52 2,809,315 +3.11(+3.29%)
Dec 09, 2022 93.10 95.41 93.10 94.41 1,992,776 +0.83(+0.89%)
Dec 08, 2022 93.79 94.49 92.50 93.58 2,786,008 +0.35(+0.38%)
Dec 07, 2022 93.45 94.97 92.72 93.23 2,913,934 -0.80(-0.85%)
Dec 06, 2022 95.10 96.72 92.76 94.03 3,408,822 -0.99(-1.04%)
Dec 05, 2022 96.33 96.89 94.09 95.02 3,462,403 -2.67(-2.73%)
Dec 02, 2022 98.15 100.25 97.50 97.69 2,915,578 -1.63(-1.64%)
Dec 01, 2022 100.03 102.07 98.46 99.32 2,352,574 -3.92(-3.80%)
Nov 30, 2022 102.15 103.37 98.50 103.24 3,159,513 +1.16(+1.14%)
Nov 29, 2022 99.81 102.16 99.28 102.08 1,490,041 +2.50(+2.51%)
Nov 28, 2022 100.12 101.27 99.13 99.58 1,628,084 -2.14(-2.10%)
Nov 25, 2022 101.14 101.95 100.90 101.72 589,204 +0.09(+0.09%)
Nov 23, 2022 101.09 102.00 100.15 101.63 1,284,402 +0.08(+0.08%)
Nov 22, 2022 102.09 103.53 101.05 101.55 1,946,654 +0.24(+0.24%)
Nov 21, 2022 98.19 101.41 98.05 101.31 2,227,240 +2.35(+2.37%)
Nov 18, 2022 101.14 101.59 98.22 98.96 2,773,350 -0.48(-0.48%)
Nov 17, 2022 99.68 100.01 97.55 99.44 2,924,832 -2.32(-2.28%)
Nov 16, 2022 103.96 104.23 100.16 101.76 3,455,617 -1.80(-1.74%)
Nov 15, 2022 109.50 110.14 103.34 103.56 5,861,170 -8.01(-7.18%)
Nov 14, 2022 114.40 115.53 111.44 111.57 3,096,925 -4.68(-4.03%)
Nov 11, 2022 114.83 118.40 114.25 116.25 4,476,367 +3.43(+3.04%)
Nov 10, 2022 105.99 113.52 105.99 112.82 3,783,991 +12.48(+12.44%)
Nov 09, 2022 103.16 103.16 100.26 100.34 1,770,648 -4.03(-3.86%)
Nov 08, 2022 103.57 105.22 102.82 104.36 1,822,130 +0.79(+0.76%)
Nov 07, 2022 102.58 103.62 100.70 103.57 2,480,088 +2.18(+2.16%)
Nov 04, 2022 99.58 101.57 99.07 101.39 2,327,336 +3.67(+3.75%)
Nov 03, 2022 99.83 99.97 97.25 97.72 2,652,228 -4.34(-4.25%)
Nov 02, 2022 105.14 101.83 102.06 2,647,505 -3.56(-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.