Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 118.79 123.04 117.75 121.44 3,205,720 +0.22(+0.18%)
Feb 02, 2023 117.62 122.48 116.93 121.22 5,919,761 +5.46(+4.72%)
Feb 01, 2023 112.44 117.12 111.38 115.76 6,765,592 -2.66(-2.24%)
Jan 31, 2023 115.50 118.43 114.23 118.41 4,326,537 +3.98(+3.48%)
Jan 30, 2023 115.87 116.87 114.43 114.43 4,332,029 -2.57(-2.19%)
Jan 27, 2023 116.74 118.85 115.89 117.00 3,630,329 +1.50(+1.30%)
Jan 26, 2023 115.93 117.25 113.97 115.50 4,908,194 -0.02(-0.02%)
Jan 25, 2023 104.42 116.11 102.61 115.52 10,541,905 +9.53(+8.99%)
Jan 24, 2023 105.24 108.35 105.24 105.98 3,629,312 -0.61(-0.57%)
Jan 23, 2023 103.78 106.82 103.29 106.59 3,584,785 +2.92(+2.82%)
Jan 20, 2023 98.56 103.82 98.39 103.67 4,157,225 +6.24(+6.40%)
Jan 19, 2023 96.83 98.08 93.55 97.43 5,140,900 -3.97(-3.92%)
Jan 18, 2023 102.84 104.12 101.35 101.40 2,677,513 -1.72(-1.67%)
Jan 17, 2023 102.49 103.83 101.87 103.12 3,509,191 +0.78(+0.76%)
Jan 13, 2023 98.92 102.85 98.14 102.34 3,245,363 +1.82(+1.81%)
Jan 12, 2023 102.11 102.32 99.18 100.52 2,594,443 -0.77(-0.76%)
Jan 11, 2023 98.74 102.17 98.33 101.29 4,115,281 +3.27(+3.34%)
Jan 10, 2023 96.12 98.04 94.88 98.01 3,211,808 +1.04(+1.08%)
Jan 09, 2023 97.36 98.94 96.11 96.97 4,405,727 +0.38(+0.39%)
Jan 06, 2023 93.86 97.28 93.75 96.59 3,686,763 +3.07(+3.29%)
Jan 05, 2023 92.04 93.90 91.08 93.52 3,423,297 -1.81(-1.90%)
Jan 04, 2023 94.09 97.50 93.77 95.33 3,193,257 +2.82(+3.04%)
Jan 03, 2023 92.20 95.12 91.95 92.51 2,632,374 +0.01(+0.01%)
Dec 30, 2022 91.06 92.61 90.79 92.50 2,075,743 +0.29(+0.31%)
Dec 29, 2022 89.68 92.35 89.48 92.21 1,749,243 +2.96(+3.31%)
Dec 28, 2022 90.62 91.49 89.10 89.26 2,242,679 -1.04(-1.16%)
Dec 27, 2022 90.38 90.99 89.47 90.30 1,810,391 +0.06(+0.07%)
Dec 23, 2022 89.37 90.31 88.67 90.24 1,911,978 +1.19(+1.34%)
Dec 22, 2022 88.01 89.06 86.79 89.05 4,625,042 -0.23(-0.26%)
Dec 21, 2022 88.89 89.91 88.48 89.28 4,616,276 +1.32(+1.50%)
Dec 20, 2022 87.34 88.51 86.88 87.95 4,187,519 +0.52(+0.59%)
Dec 19, 2022 89.39 90.03 86.55 87.44 5,200,225 -2.22(-2.48%)
Dec 16, 2022 91.30 92.33 88.78 89.66 6,762,558 -3.73(-4.00%)
Dec 15, 2022 94.51 95.02 91.85 93.39 3,401,708 -2.74(-2.85%)
Dec 14, 2022 97.76 98.81 94.71 96.12 3,364,765 -2.25(-2.29%)
Dec 13, 2022 100.81 102.71 97.38 98.37 3,429,141 +1.33(+1.37%)
Dec 12, 2022 94.46 97.63 93.77 97.04 2,823,220 +3.09(+3.29%)
Dec 09, 2022 92.64 94.94 92.64 93.94 2,002,639 +0.83(+0.89%)
Dec 08, 2022 93.33 94.02 92.04 93.12 2,799,797 +0.35(+0.38%)
Dec 07, 2022 92.99 94.50 92.27 92.77 2,928,357 -0.80(-0.85%)
Dec 06, 2022 94.63 96.24 92.30 93.57 3,425,694 -0.99(-1.04%)
Dec 05, 2022 95.86 96.41 93.63 94.55 3,479,540 -2.66(-2.73%)
Dec 02, 2022 97.67 99.76 97.02 97.21 2,930,009 -1.62(-1.64%)
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.