The closing price for Capital One Financial (COF) in January 2023 was $114.08, on January 31, 2023. It was up 28.4% for the month. The latest price is $187.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $111.27 | $114.10 | $110.05 | $114.08 | 4,298,581 |
January 30 2023 | $111.62 | $112.59 | $110.24 | $110.24 | 4,310,800 |
January 27 2023 | $112.47 | $114.50 | $111.64 | $112.72 | 3,612,448 |
January 26 2023 | $111.68 | $112.96 | $109.79 | $111.27 | 4,884,024 |
January 25 2023 | $100.60 | $111.85 | $98.85 | $111.29 | 10,490,270 |
January 24 2023 | $101.39 | $104.39 | $101.39 | $102.10 | 3,621,418 |
January 23 2023 | $99.98 | $102.91 | $99.51 | $102.69 | 3,567,350 |
January 20 2023 | $94.95 | $100.02 | $94.79 | $99.87 | 4,136,706 |
January 19 2023 | $93.28 | $94.49 | $90.12 | $93.86 | 5,115,561 |
January 18 2023 | $99.07 | $100.31 | $97.64 | $97.68 | 2,670,947 |
January 17 2023 | $98.74 | $100.03 | $98.14 | $99.34 | 3,493,422 |
January 13 2023 | $95.30 | $99.08 | $94.55 | $98.60 | 3,229,379 |
January 12 2023 | $98.38 | $98.58 | $95.55 | $96.84 | 2,581,752 |
January 11 2023 | $95.13 | $98.43 | $94.73 | $97.58 | 4,095,117 |
January 10 2023 | $92.60 | $94.45 | $91.41 | $94.43 | 3,196,205 |
January 09 2023 | $93.79 | $95.32 | $92.59 | $93.42 | 4,384,127 |
January 06 2023 | $90.42 | $93.72 | $90.31 | $93.05 | 3,668,605 |
January 05 2023 | $88.67 | $90.46 | $87.74 | $90.09 | 3,406,616 |
January 04 2023 | $90.65 | $93.93 | $90.33 | $91.84 | 3,177,540 |
January 03 2023 | $88.83 | $91.64 | $88.59 | $89.12 | 2,619,445 |
Daily pricing data for Capital One Financial dates back to 11/16/1994, and may be incomplete.
