STOCKS SHARPLY LOWER AS RECESSION FEARS LINGER, EURO TUMBLES

Investors continue to fret over slower global growth, stubborn inflation and monetary tightening

Capital One Financial Corporation (COF-PJ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.45

-0.21

(-1.07%)

As of 12:43PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	19.65	19.66	19.44	19.45	19.45	57,260
Jul 01, 2022	19.50	19.69	19.27	19.66	19.66	76,340
Jun 30, 2022	19.21	19.53	19.18	19.37	19.37	60,289
Jun 29, 2022	19.37	19.37	19.06	19.27	19.27	55,799
Jun 28, 2022	19.44	19.49	19.16	19.25	19.25	63,448
Jun 27, 2022	19.33	19.41	19.19	19.34	19.34	65,571
Jun 24, 2022	19.28	19.41	19.11	19.33	19.33	114,802
Jun 23, 2022	18.93	19.22	18.82	19.14	19.14	335,835
Jun 22, 2022	18.67	18.95	18.67	18.90	18.90	159,236
Jun 21, 2022	18.79	18.96	18.71	18.79	18.79	89,157
Jun 17, 2022	18.78	18.87	18.51	18.70	18.70	131,886
Jun 16, 2022	18.91	19.19	18.53	18.66	18.66	328,907
Jun 15, 2022	18.79	19.47	18.64	19.27	19.27	324,406
Jun 14, 2022	18.51	18.70	18.15	18.54	18.54	186,005
Jun 13, 2022	18.80	18.80	18.09	18.46	18.46	235,048
Jun 10, 2022	19.70	19.77	19.25	19.25	19.25	181,361
Jun 09, 2022	20.26	20.34	20.04	20.04	20.04	109,996
Jun 08, 2022	20.45	20.56	20.23	20.34	20.34	96,936
Jun 07, 2022	20.13	20.60	20.05	20.47	20.47	110,819
Jun 06, 2022	20.42	20.42	20.06	20.17	20.17	89,547
Jun 03, 2022	20.33	20.33	19.99	20.33	20.33	123,103
Jun 02, 2022	20.30	20.49	20.15	20.41	20.41	138,016
Jun 01, 2022	20.68	20.77	20.29	20.36	20.36	140,431
May 31, 2022	20.29	20.51	19.88	20.44	20.44	218,218
May 27, 2022	20.07	20.55	20.07	20.38	20.38	270,410
May 26, 2022	19.84	20.29	19.72	19.96	19.96	253,458
May 25, 2022	18.77	19.70	18.69	19.70	19.70	169,845
May 24, 2022	17.88	18.69	17.80	18.69	18.69	207,220
May 23, 2022	18.01	18.21	17.77	17.92	17.92	402,156
May 20, 2022	18.52	18.58	17.90	18.13	18.13	255,981
May 19, 2022	18.61	18.82	18.32	18.43	18.43	262,966
May 18, 2022	18.99	19.10	18.40	18.66	18.66	266,075
May 17, 2022	19.66	19.73	19.07	19.10	19.10	235,559
May 16, 2022	19.27	19.71	19.15	19.54	19.54	366,059
May 13, 2022	19.36	19.59	19.30	19.47	19.47	203,282
May 12, 2022	18.99	19.31	18.83	19.31	19.31	231,612
May 11, 2022	18.68	19.14	18.66	18.85	18.85	151,625
May 10, 2022	18.92	18.96	18.67	18.81	18.81	226,503
May 09, 2022	18.83	18.86	18.53	18.63	18.63	234,833
May 06, 2022	19.19	19.33	18.75	18.91	18.91	159,392
May 05, 2022	19.70	19.70	19.21	19.30	19.30	251,714
May 04, 2022	19.10	19.92	19.04	19.92	19.92	288,755
May 03, 2022	19.16	19.37	18.90	19.08	19.08	269,696
May 02, 2022	19.70	19.70	18.82	19.03	19.03	428,884
Apr 29, 2022	19.80	19.92	19.56	19.83	19.83	301,320
Apr 28, 2022	19.62	20.01	19.32	19.96	19.96	244,841
Apr 27, 2022	19.85	19.94	19.44	19.70	19.70	122,620
Apr 26, 2022	20.05	20.11	19.86	19.88	19.88	114,963
Apr 25, 2022	19.72	20.05	19.72	20.02	20.02	142,044
Apr 22, 2022	20.03	20.05	19.63	19.80	19.80	280,506
Apr 21, 2022	20.53	20.64	20.07	20.14	20.14	170,892
Apr 20, 2022	20.46	20.59	20.39	20.50	20.50	137,333
Apr 19, 2022	20.41	20.42	20.26	20.42	20.42	145,284
Apr 18, 2022	20.55	20.64	20.25	20.50	20.50	254,386
Apr 14, 2022	20.57	20.63	20.30	20.63	20.63	149,250
Apr 13, 2022	20.65	20.70	20.35	20.60	20.60	307,892
Apr 12, 2022	20.81	20.94	20.54	20.65	20.65	105,347
Apr 11, 2022	21.00	21.00	20.55	20.66	20.66	138,000
Apr 08, 2022	21.18	21.22	21.03	21.10	21.10	121,910
Apr 07, 2022	21.10	21.31	21.06	21.26	21.26	143,121
Apr 06, 2022	21.22	21.26	21.03	21.20	21.20	117,538
Apr 05, 2022	21.87	21.94	21.40	21.49	21.49	120,492
Apr 04, 2022	21.95	22.12	21.83	21.93	21.93	194,263
Apr 01, 2022	22.13	22.13	21.84	21.95	21.95	136,366
Mar 31, 2022	22.05	22.14	21.89	22.06	22.06	131,995
Mar 30, 2022	21.68	22.02	21.55	21.98	21.98	84,992
Mar 29, 2022	21.47	21.73	21.41	21.69	21.69	117,187
Mar 28, 2022	21.23	21.41	21.22	21.35	21.35	98,171
Mar 25, 2022	21.46	21.52	21.13	21.24	21.24	140,546
Mar 24, 2022	21.55	21.67	21.41	21.58	21.58	91,050
Mar 23, 2022	21.51	21.65	21.32	21.55	21.55	138,324
Mar 22, 2022	21.64	21.68	21.40	21.50	21.50	112,321
Mar 21, 2022	22.17	22.25	21.31	21.70	21.70	285,340
Mar 18, 2022	21.80	22.24	21.80	22.24	22.24	104,655
Mar 17, 2022	21.64	21.95	21.64	21.84	21.84	98,885
Mar 16, 2022	21.52	21.73	21.24	21.50	21.50	272,736
Mar 15, 2022	21.54	21.64	21.37	21.47	21.47	100,614
Mar 14, 2022	22.00	22.00	21.25	21.44	21.44	161,371
Mar 11, 2022	22.36	22.36	22.01	22.09	22.09	79,873
Mar 10, 2022	22.33	22.37	22.12	22.28	22.28	119,691
Mar 09, 2022	22.42	22.54	22.35	22.45	22.45	95,891
Mar 08, 2022	22.45	22.45	22.20	22.31	22.31	97,095
Mar 07, 2022	22.84	22.86	22.41	22.47	22.47	120,984
Mar 04, 2022	23.04	23.04	22.74	22.79	22.79	74,736
Mar 03, 2022	23.15	23.20	23.00	23.08	23.08	77,112
Mar 02, 2022	23.10	23.20	23.02	23.08	23.08	114,113
Mar 01, 2022	23.00	23.23	22.91	23.10	23.10	287,473
Feb 28, 2022	22.78	23.04	22.70	22.85	22.85	199,833
Feb 25, 2022	22.55	22.92	22.42	22.79	22.79	221,998
Feb 24, 2022	22.30	22.51	22.02	22.49	22.49	305,320
Feb 23, 2022	22.66	22.66	22.45	22.51	22.51	165,377
Feb 22, 2022	22.75	22.75	22.40	22.66	22.66	136,103
Feb 18, 2022	22.74	22.85	22.53	22.75	22.75	214,335
Feb 17, 2022	22.63	22.87	22.46	22.65	22.65	404,710
Feb 16, 2022	22.27	22.71	22.20	22.67	22.67	266,710
Feb 15, 2022	22.13	22.39	22.13	22.27	22.27	995,630
Feb 14, 2022	22.31	22.38	21.91	22.14	22.14	238,125
Feb 11, 2022	23.00	23.09	22.28	22.49	22.49	195,309
Feb 11, 2022	0.3 Dividend
Feb 10, 2022	23.52	23.52	23.02	23.18	22.88	443,601
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,569.71-459.15(-2.41%)

S&P 5003,768.48-56.85(-1.49%)

DOW30,521.19-576.07(-1.85%)

CAD/USD0.7658-0.0120(-1.54%)

CRUDE OIL99.65-8.78(-8.10%)

BTC-CAD25,556.49-308.84(-1.19%)

STOCKS SHARPLY LOWER AS RECESSION FEARS LINGER, EURO TUMBLES

Capital One Financial Corporation (COF-PJ)

S&P/TSX
18,569.71
-459.15(-2.41%)

S&P 500
3,768.48
-56.85(-1.49%)

DOW
30,521.19
-576.07(-1.85%)

CAD/USD
0.7658
-0.0120(-1.54%)

CRUDE OIL
99.65
-8.78(-8.10%)

BTC-CAD
25,556.49
-308.84(-1.19%)