Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 151.74 152.12 149.29 150.75 3,589,626 -0.95(-0.62%)
May 27, 2021 151.76 152.60 150.34 151.70 3,720,659 +1.83(+1.22%)
May 26, 2021 149.39 150.49 148.13 149.87 3,352,551 +1.52(+1.02%)
May 25, 2021 151.40 152.35 148.27 148.35 2,848,022 -2.36(-1.57%)
May 24, 2021 150.01 151.60 149.41 150.72 2,226,533 +1.58(+1.06%)
May 21, 2021 148.70 152.21 148.52 149.13 3,788,176 +1.16(+0.79%)
May 20, 2021 147.81 149.09 145.93 147.97 3,085,857 +0.62(+0.42%)
May 19, 2021 144.51 147.53 143.33 147.35 3,518,225 +0.22(+0.15%)
May 18, 2021 149.36 150.82 147.05 147.13 2,397,236 -2.80(-1.87%)
May 17, 2021 148.18 150.47 147.75 149.93 2,377,779 +1.68(+1.13%)
May 14, 2021 147.19 149.33 147.04 148.25 3,045,673 +2.08(+1.42%)
May 13, 2021 142.38 147.03 142.16 146.17 3,157,306 +3.10(+2.17%)
May 12, 2021 145.81 146.62 142.44 143.06 3,526,363 -1.67(-1.16%)
May 11, 2021 144.78 146.77 143.34 144.74 4,632,003 -2.45(-1.66%)
May 10, 2021 148.84 149.98 147.11 147.19 3,526,708 -0.31(-0.21%)
May 07, 2021 143.73 147.75 143.31 147.50 2,652,698 +1.19(+0.81%)
May 06, 2021 144.96 146.38 142.63 146.31 3,917,870 +2.66(+1.85%)
May 05, 2021 142.93 144.47 141.64 143.65 3,336,351 +1.48(+1.04%)
May 04, 2021 139.25 142.51 138.23 142.18 4,519,869 +1.96(+1.40%)
May 03, 2021 141.29 142.01 138.91 140.21 2,818,933 +0.78(+0.56%)
Apr 30, 2021 138.54 140.30 138.21 139.43 4,081,592 -0.14(-0.10%)
Apr 29, 2021 136.56 139.98 136.28 139.57 3,581,405 +4.56(+3.37%)
Apr 28, 2021 133.74 137.52 132.81 135.01 4,920,418 +5.06(+3.89%)
Apr 27, 2021 129.63 130.50 129.10 129.95 3,727,085 +0.62(+0.48%)
Apr 26, 2021 128.13 130.87 127.95 129.34 2,319,532 +2.44(+1.92%)
Apr 23, 2021 124.00 127.41 122.87 126.89 2,706,448 +2.51(+2.01%)
Apr 22, 2021 124.90 126.01 123.67 124.39 2,464,839 +0.08(+0.07%)
Apr 21, 2021 121.88 124.78 119.53 124.30 3,245,182 +1.32(+1.07%)
Apr 20, 2021 125.64 125.85 121.56 122.98 2,629,295 -3.66(-2.89%)
Apr 19, 2021 127.12 127.44 125.22 126.64 2,548,948 -1.19(-0.93%)
Apr 16, 2021 127.23 128.83 126.50 127.83 3,088,807 +1.69(+1.34%)
Apr 15, 2021 127.26 127.27 124.25 126.14 3,670,228 -0.84(-0.66%)
Apr 14, 2021 123.96 127.61 123.75 126.98 3,126,846 +2.90(+2.34%)
Apr 13, 2021 124.98 125.14 122.87 124.08 2,497,328 -1.47(-1.17%)
Apr 12, 2021 125.06 125.91 124.27 125.55 2,549,379 +0.07(+0.05%)
Apr 09, 2021 125.32 125.74 123.83 125.48 2,252,985 +1.35(+1.09%)
Apr 08, 2021 122.87 124.69 121.48 124.14 2,345,394 -0.22(-0.18%)
Apr 07, 2021 124.47 125.65 123.91 124.36 1,930,394 +0.88(+0.71%)
Apr 06, 2021 123.55 124.37 122.56 123.48 2,421,331 -0.53(-0.43%)
Apr 05, 2021 122.85 125.08 122.52 124.01 2,761,897 +2.64(+2.17%)
Apr 01, 2021 120.09 122.30 119.91 121.38 2,768,250 +2.38(+2.00%)
Mar 31, 2021 119.92 121.09 118.69 118.99 2,554,465 -1.24(-1.03%)
Mar 30, 2021 118.98 120.51 118.27 120.23 2,921,598 +1.94(+1.64%)
Mar 29, 2021 119.39 120.09 116.86 118.30 2,275,890 -2.90(-2.39%)
Mar 26, 2021 121.45 122.04 118.37 121.20 3,063,252 +1.61(+1.35%)
Mar 25, 2021 115.38 119.83 113.58 119.59 2,904,562 +3.70(+3.20%)
Mar 24, 2021 116.24 118.22 115.53 115.89 2,241,762 +1.40(+1.23%)
Mar 23, 2021 115.92 117.22 113.36 114.48 4,129,972 -2.63(-2.24%)
Mar 22, 2021 117.36 118.23 116.33 117.11 2,235,119 -1.13(-0.96%)
Mar 19, 2021 119.13 119.78 115.92 118.24 3,548,364 -1.76(-1.47%)
Mar 18, 2021 123.72 124.93 119.38 120.00 2,613,145 -3.12(-2.54%)
Mar 17, 2021 121.53 123.15 119.04 123.12 3,037,430 +2.95(+2.46%)
Mar 16, 2021 122.99 123.14 119.82 120.17 3,444,453 -3.84(-3.10%)
Mar 15, 2021 123.92 124.14 120.46 124.01 3,430,226 +0.05(+0.04%)
Mar 12, 2021 125.28 125.98 123.12 123.97 2,371,029 +0.42(+0.34%)
Mar 11, 2021 120.49 124.02 120.39 123.55 2,455,074 +2.40(+1.98%)
Mar 10, 2021 118.79 121.62 118.70 121.14 2,211,801 +3.02(+2.56%)
Mar 09, 2021 118.94 120.78 117.38 118.12 2,741,645 -2.23(-1.86%)
Mar 08, 2021 120.37 122.18 119.62 120.36 2,870,032 +0.93(+0.78%)
Mar 05, 2021 119.06 120.13 112.96 119.43 4,750,719 +1.65(+1.40%)
Mar 04, 2021 116.37 118.02 114.10 117.78 4,898,658 +0.50(+0.42%)
Mar 03, 2021 116.29 118.82 116.29 117.29 3,254,520 +1.82(+1.58%)
Mar 02, 2021 115.50 116.64 114.91 115.47 2,658,757 -0.44(-0.38%)
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.