Skip to main content

Capital One Financial (NY: COF )

146.03 +0.94 (+0.65%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 119.17 122.97 118.93 121.93 3,932,855 +1.34(+1.11%)
May 27, 2022 118.72 120.60 118.65 120.60 1,982,568 +1.95(+1.65%)
May 26, 2022 116.31 119.47 116.31 118.64 1,990,479 +4.00(+3.49%)
May 25, 2022 110.97 115.50 110.55 114.65 2,069,932 +3.23(+2.90%)
May 24, 2022 111.76 112.57 108.48 111.41 2,693,319 -1.88(-1.66%)
May 23, 2022 111.17 114.36 110.58 113.29 2,352,555 +4.86(+4.49%)
May 20, 2022 109.76 110.42 105.18 108.43 2,712,089 +0.35(+0.33%)
May 19, 2022 107.25 109.62 107.03 108.08 2,630,715 -1.01(-0.93%)
May 18, 2022 112.64 113.34 108.74 109.09 3,085,398 -5.74(-5.00%)
May 17, 2022 112.35 115.37 111.49 114.83 3,086,527 +6.14(+5.65%)
May 16, 2022 110.46 111.41 107.46 108.69 2,545,529 -2.37(-2.14%)
May 13, 2022 110.31 112.88 109.92 111.06 3,216,789 +2.78(+2.56%)
May 12, 2022 110.04 111.83 105.85 108.29 4,164,014 -5.16(-4.55%)
May 11, 2022 115.03 118.19 113.27 113.45 2,936,402 -1.37(-1.19%)
May 10, 2022 117.51 118.57 111.45 114.81 3,143,583 -2.08(-1.78%)
May 09, 2022 118.37 119.96 116.04 116.89 3,005,971 -3.62(-3.01%)
May 06, 2022 123.18 123.60 119.23 120.51 2,566,009 -3.12(-2.52%)
May 05, 2022 125.22 126.56 122.39 123.64 2,746,090 -3.77(-2.96%)
May 04, 2022 122.11 127.55 121.63 127.40 2,389,185 +5.36(+4.39%)
May 03, 2022 120.96 123.60 119.78 122.04 2,209,526 +1.91(+1.59%)
May 02, 2022 119.09 120.33 117.39 120.14 2,389,029 +1.92(+1.62%)
Apr 29, 2022 122.23 124.27 117.97 118.22 2,967,000 -4.52(-3.68%)
Apr 28, 2022 119.31 123.81 118.70 122.73 3,442,135 +4.77(+4.05%)
Apr 27, 2022 114.77 120.06 113.72 117.96 5,760,976 -7.48(-5.96%)
Apr 26, 2022 126.77 129.29 125.35 125.44 2,912,996 -4.01(-3.10%)
Apr 25, 2022 127.04 129.82 124.51 129.45 2,713,118 +1.12(+0.87%)
Apr 22, 2022 132.07 132.33 128.13 128.33 2,666,410 -4.46(-3.36%)
Apr 21, 2022 135.78 137.29 132.46 132.79 2,029,419 -1.77(-1.32%)
Apr 20, 2022 135.40 136.83 133.80 134.56 2,145,965 +0.25(+0.18%)
Apr 19, 2022 131.00 135.04 131.00 134.32 3,288,130 +3.43(+2.62%)
Apr 18, 2022 125.44 131.98 125.22 130.89 2,879,173 +5.11(+4.07%)
Apr 14, 2022 125.91 127.55 125.39 125.78 2,413,066 -0.03(-0.02%)
Apr 13, 2022 123.78 126.14 123.61 125.81 1,796,365 +0.37(+0.29%)
Apr 12, 2022 124.19 128.06 123.92 125.44 2,135,804 +0.95(+0.76%)
Apr 11, 2022 125.17 127.07 124.21 124.49 1,958,652 -0.50(-0.40%)
Apr 08, 2022 123.71 125.83 123.02 124.99 2,737,952 +2.32(+1.89%)
Apr 07, 2022 123.36 125.92 120.31 122.67 4,985,883 +0.03(+0.02%)
Apr 06, 2022 123.53 124.31 122.06 122.64 3,806,099 -1.08(-0.87%)
Apr 05, 2022 124.21 125.55 123.39 123.72 2,459,857 -1.19(-0.95%)
Apr 04, 2022 124.24 126.04 122.59 124.91 2,350,943 +0.74(+0.60%)
Apr 01, 2022 126.19 127.16 123.38 124.17 2,983,039 -0.38(-0.31%)
Mar 31, 2022 127.04 129.15 124.55 124.55 3,450,434 -3.02(-2.36%)
Mar 30, 2022 128.73 130.27 126.70 127.56 2,976,310 -1.16(-0.90%)
Mar 29, 2022 129.29 130.78 128.08 128.72 2,357,553 +2.31(+1.83%)
Mar 28, 2022 128.02 128.02 124.39 126.41 2,896,356 -2.50(-1.94%)
Mar 25, 2022 129.10 129.82 127.74 128.90 2,361,998 +0.77(+0.60%)
Mar 24, 2022 128.26 128.73 126.43 128.13 1,985,847 +1.03(+0.81%)
Mar 23, 2022 129.74 130.85 126.05 127.11 2,102,484 -3.97(-3.03%)
Mar 22, 2022 129.35 133.47 128.93 131.07 3,125,036 +3.54(+2.77%)
Mar 21, 2022 131.10 131.75 126.42 127.53 4,291,728 -3.58(-2.73%)
Mar 18, 2022 127.14 131.40 127.14 131.11 6,935,582 +0.63(+0.48%)
Mar 17, 2022 125.29 130.49 124.42 130.48 3,324,747 -0.27(-0.21%)
Mar 16, 2022 129.95 133.95 127.83 130.76 3,559,294 +3.39(+2.66%)
Mar 15, 2022 126.86 129.77 126.03 127.37 3,007,840 +0.57(+0.45%)
Mar 14, 2022 126.12 129.37 125.60 126.80 3,163,901 +3.40(+2.75%)
Mar 11, 2022 124.71 126.27 123.01 123.41 2,650,677 -0.16(-0.13%)
Mar 10, 2022 122.37 120.55 123.57 3,508,806 -1.56(-1.25%)
Mar 09, 2022 125.39 128.07 124.25 125.13 3,227,408 +5.53(+4.62%)
Mar 08, 2022 119.46 124.03 116.14 119.60 3,882,528 +1.21(+1.03%)
Mar 07, 2022 125.68 125.99 118.29 118.39 5,141,735 -8.84(-6.95%)
Mar 04, 2022 128.07 128.23 124.29 127.23 4,074,135 -4.17(-3.18%)
Mar 03, 2022 134.82 135.33 129.02 131.40 4,045,131 -2.54(-1.90%)
Mar 02, 2022 134.66 136.45 131.96 133.95 3,901,191 +0.49(+0.37%)
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.