TipRanks
Go Ultimate55% OFF

Capital One Financial (COF) Historical Prices

MX:COF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,849.163,849.163,849.163,849.163,849.16-1.84%130.08
Oct 29, 20263,918.353,921.453,918.353,921.453,921.45+3.88%280.18
Oct 28, 20263,774.963,850.003,393.903,774.963,774.96+0.00%00.00
Oct 27, 20263,774.963,830.003,393.903,774.963,774.96+0.00%00.00
Oct 26, 20263,774.963,774.963,774.963,774.963,774.96-1.33%130.08
Oct 23, 20263,826.013,930.193,393.903,826.013,826.01+0.00%00.00
Oct 22, 20263,827.953,827.953,822.003,826.013,826.01-1.47%3172.14
Oct 21, 20263,888.033,888.033,883.073,883.073,883.07+8.71%5854.22
Oct 20, 20263,572.003,834.993,393.903,572.003,572.00+0.00%00.00
Oct 19, 20263,572.003,807.993,539.213,572.003,572.00+0.00%00.00
Oct 16, 20263,572.003,819.293,393.903,572.003,572.00+0.00%00.00
Oct 15, 20263,572.003,835.893,393.903,572.003,572.00+0.00%00.00
Oct 14, 20263,572.003,714.493,496.003,572.003,572.00+0.00%00.00
Oct 13, 20263,619.003,619.003,572.003,572.003,572.00+1.53%880.57
Oct 12, 20263,518.003,783.993,393.903,518.003,518.00+0.00%00.00
Oct 09, 20263,518.003,700.003,393.903,518.003,518.00+0.00%00.00
Oct 08, 20263,518.003,700.003,510.913,518.003,518.00+0.00%00.00
Oct 07, 20263,518.003,518.003,518.003,518.003,518.00-1.10%970.63
Oct 06, 20263,557.203,700.003,393.903,557.203,557.20+0.00%00.00
Oct 05, 20263,557.203,557.203,557.203,557.203,557.20+0.22%4803.27
Oct 02, 20263,549.223,629.493,393.903,549.223,549.22+0.00%00.00
Oct 01, 20263,549.223,549.223,549.223,549.223,549.22-0.16%6,100122.08
Sep 30, 20263,555.003,569.993,400.013,555.003,555.00+0.00%00.00
Sep 29, 20263,555.003,555.003,555.003,555.003,555.00+1.57%6318.56
Sep 28, 20263,500.003,700.003,400.013,500.003,500.00+0.00%00.00
Sep 25, 20263,500.003,700.003,500.003,500.003,500.00+0.00%00.00
Sep 24, 20263,500.003,700.003,384.013,500.003,500.00+0.00%00.00
Sep 23, 20263,500.003,700.003,384.013,500.003,500.00+0.00%00.00
Sep 22, 20263,523.043,523.043,480.003,500.003,500.00-2.76%1502.06
Sep 21, 20263,599.213,599.213,599.213,599.213,599.21-3.12%90.12
Sep 18, 20263,715.233,715.233,369.613,715.233,715.23+0.00%00.00
Sep 17, 20263,715.233,715.233,325.913,715.233,715.23+0.00%00.00
Sep 16, 20263,715.233,715.233,442.513,715.233,715.23+0.00%00.00
Sep 15, 20263,715.233,715.233,442.513,715.233,715.23+0.00%00.00
Sep 14, 20263,715.233,715.233,434.413,715.233,715.23+0.00%00.00
Sep 11, 20263,715.233,715.233,460.413,715.233,715.23+0.00%00.00
Sep 10, 20263,715.233,715.233,381.213,715.233,715.23+0.00%00.00
Sep 09, 20263,715.233,715.233,472.013,715.233,715.23+0.00%00.00
Sep 08, 20263,715.233,750.003,478.813,715.233,715.23+0.00%00.00
Sep 07, 20263,715.233,852.793,539.213,715.233,715.23+0.00%00.00
Sep 04, 20263,715.233,852.793,539.213,715.233,715.23+0.00%00.00
Sep 03, 20263,715.233,715.233,715.233,715.233,715.23+1.29%2783.47
Sep 02, 20263,668.003,835.893,630.003,668.003,668.00+0.00%00.00
Sep 01, 20263,668.003,722.993,460.213,668.003,668.00+0.00%00.00
Aug 31, 20263,668.003,792.593,572.113,668.003,668.00+0.00%00.00
Aug 28, 20263,668.003,748.493,621.003,668.003,668.00+0.00%00.00
Aug 27, 20263,668.003,668.003,668.003,668.003,668.00+0.01%600.65
Aug 26, 20263,667.463,667.463,667.463,667.463,667.46-3.61%1501.66
Aug 25, 20263,805.003,827.993,639.003,805.003,805.00+0.00%00.00
Aug 24, 20263,805.003,963.003,580.213,805.003,805.00+0.00%00.00