Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 141.79 146.10 140.75 145.87 3,581,054 -0.30(-0.21%)
Feb 25, 2022 141.63 146.88 143.63 146.17 2,121,926 +5.54(+3.94%)
Feb 24, 2022 136.10 140.99 134.22 140.63 3,880,673 -1.62(-1.14%)
Feb 23, 2022 146.40 147.18 141.62 142.25 3,092,071 -3.29(-2.26%)
Feb 22, 2022 146.11 147.60 143.88 145.55 2,202,293 -0.98(-0.67%)
Feb 18, 2022 146.53 0 -0.38(-0.26%)
Feb 17, 2022 149.50 150.19 145.71 146.91 2,314,261 -4.28(-2.83%)
Feb 16, 2022 149.86 152.75 149.50 151.19 1,851,143 -0.03(-0.02%)
Feb 15, 2022 149.41 151.92 148.82 151.22 2,196,283 +3.57(+2.42%)
Feb 14, 2022 149.04 150.46 146.90 147.65 2,721,132 -0.82(-0.55%)
Feb 11, 2022 148.65 152.64 147.26 148.47 3,195,912 -0.87(-0.58%)
Feb 10, 2022 150.14 152.17 148.64 149.33 3,021,780 -1.26(-0.84%)
Feb 09, 2022 148.79 151.62 148.64 150.59 2,292,403 +2.71(+1.83%)
Feb 08, 2022 145.53 148.20 144.72 147.88 3,561,108 +3.61(+2.50%)
Feb 07, 2022 143.12 145.51 142.52 144.27 2,431,422 +1.72(+1.21%)
Feb 04, 2022 141.27 144.00 140.86 142.55 2,321,745 +1.95(+1.39%)
Feb 03, 2022 141.18 140.22 140.59 2,085,642 -1.26(-0.89%)
Feb 02, 2022 141.72 142.73 139.30 141.85 2,580,519 -0.82(-0.58%)
Feb 01, 2022 139.37 143.03 138.40 142.68 3,231,596 +3.56(+2.56%)
Jan 31, 2022 134.00 139.38 139.11 3,996,445 +3.90(+2.88%)
Jan 28, 2022 133.50 135.31 131.41 135.22 3,796,509 -3.89(-2.80%)
Jan 27, 2022 139.20 140.89 133.51 139.11 4,270,348 +1.73(+1.26%)
Jan 26, 2022 136.48 142.17 134.75 137.38 8,044,150 -6.88(-4.77%)
Jan 25, 2022 139.11 146.30 137.08 144.26 5,942,497 +3.66(+2.60%)
Jan 24, 2022 135.81 140.93 133.38 140.60 4,180,479 +1.69(+1.21%)
Jan 21, 2022 141.69 141.69 137.78 138.91 2,876,615 -3.56(-2.50%)
Jan 20, 2022 143.82 146.52 142.05 142.47 2,070,172 -1.27(-0.88%)
Jan 19, 2022 149.28 149.89 143.70 143.74 2,129,686 -5.19(-3.48%)
Jan 18, 2022 152.28 153.97 147.71 148.93 2,524,732 -3.30(-2.17%)
Jan 14, 2022 152.23 0 -0.77(-0.50%)
Jan 13, 2022 151.86 153.88 151.28 152.99 2,539,066 +2.45(+1.62%)
Jan 12, 2022 151.25 152.67 150.24 150.55 2,250,032 +0.27(+0.18%)
Jan 11, 2022 149.35 150.61 147.81 150.28 2,297,325 +1.29(+0.87%)
Jan 10, 2022 148.65 149.67 146.10 148.99 4,088,829 +2.33(+1.59%)
Jan 07, 2022 142.81 147.55 142.20 146.66 3,466,225 +3.75(+2.63%)
Jan 06, 2022 141.33 143.44 138.61 142.91 2,765,783 +2.34(+1.67%)
Jan 05, 2022 144.33 145.06 140.50 140.56 2,221,326 -2.74(-1.91%)
Jan 04, 2022 142.62 144.45 141.99 143.30 3,669,277 +2.66(+1.89%)
Jan 03, 2022 138.50 141.60 138.37 140.64 2,511,949 +3.08(+2.24%)
Dec 31, 2021 137.66 139.11 137.45 137.56 1,430,533 -0.38(-0.27%)
Dec 30, 2021 138.18 139.65 137.80 137.94 1,279,912 -0.09(-0.07%)
Dec 29, 2021 138.61 139.11 137.67 138.03 1,788,246 -0.58(-0.42%)
Dec 28, 2021 137.26 140.20 137.05 138.61 1,081,869 +0.29(+0.21%)
Dec 27, 2021 137.91 138.51 136.14 138.32 1,450,010 +0.75(+0.54%)
Dec 23, 2021 137.72 139.10 137.46 137.57 1,849,266 +1.30(+0.95%)
Dec 22, 2021 135.55 137.03 134.75 136.27 1,760,812 +0.21(+0.15%)
Dec 21, 2021 133.08 136.28 132.84 136.06 2,647,271 +4.89(+3.73%)
Dec 20, 2021 133.10 133.87 129.43 131.17 3,423,933 -5.43(-3.98%)
Dec 17, 2021 139.70 139.70 135.24 136.60 9,634,495 -3.74(-2.66%)
Dec 16, 2021 141.96 142.44 139.71 140.34 3,524,620 +0.60(+0.43%)
Dec 15, 2021 140.65 140.94 136.53 139.74 2,850,381 -0.50(-0.36%)
Dec 14, 2021 139.01 141.77 137.96 140.24 2,334,509 +1.78(+1.29%)
Dec 13, 2021 141.51 141.71 138.02 138.46 2,750,795 -4.14(-2.91%)
Dec 10, 2021 142.71 143.59 140.79 142.60 2,547,532 +1.18(+0.83%)
Dec 09, 2021 140.54 142.89 139.43 141.43 2,438,088 +0.34(+0.24%)
Dec 08, 2021 141.16 142.26 140.33 141.09 2,650,944 +0.22(+0.15%)
Dec 07, 2021 140.29 143.27 139.63 140.87 2,997,066 +2.50(+1.81%)
Dec 06, 2021 137.45 140.18 136.46 138.37 3,089,066 +3.83(+2.85%)
Dec 03, 2021 135.60 136.29 133.38 134.53 2,925,327 -1.39(-1.02%)
Dec 02, 2021 132.46 137.63 131.78 135.92 3,193,822 +4.73(+3.61%)
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.