Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 142.06 142.86 141.34 141.89 1,589,830 -0.34(-0.24%)
May 08, 2024 141.49 142.62 140.92 142.23 1,274,385 +0.27(+0.19%)
May 07, 2024 143.58 144.01 141.01 141.96 1,935,231 -0.77(-0.54%)
May 06, 2024 142.83 143.99 142.23 142.73 1,499,887 +0.92(+0.65%)
May 03, 2024 142.58 142.83 141.43 141.81 1,645,184 +0.60(+0.42%)
May 02, 2024 142.59 142.84 140.86 141.21 2,114,856 +0.17(+0.12%)
May 01, 2024 142.40 143.21 140.56 141.04 1,956,459 -1.78(-1.25%)
Apr 30, 2024 143.76 144.41 142.74 142.83 2,051,778 -2.06(-1.42%)
Apr 29, 2024 146.21 146.65 144.18 144.89 2,178,526 -0.71(-0.49%)
Apr 26, 2024 144.55 148.35 144.09 145.59 4,346,987 +0.24(+0.16%)
Apr 25, 2024 147.72 148.37 144.32 145.35 3,773,658 -2.89(-1.95%)
Apr 24, 2024 146.52 148.97 146.14 148.24 3,978,372 +0.97(+0.66%)
Apr 23, 2024 146.46 149.31 146.26 147.28 2,513,748 +0.65(+0.44%)
Apr 22, 2024 143.49 146.66 142.49 146.63 2,887,691 +4.32(+3.04%)
Apr 19, 2024 141.66 144.58 141.66 142.31 2,541,596 +1.27(+0.90%)
Apr 18, 2024 137.41 143.06 137.41 141.03 3,013,921 +4.84(+3.55%)
Apr 17, 2024 137.17 137.99 135.94 136.19 1,769,769 +0.36(+0.26%)
Apr 16, 2024 137.72 138.02 135.68 135.84 2,215,702 -2.76(-1.99%)
Apr 15, 2024 141.20 141.82 137.57 138.59 2,874,790 -0.44(-0.32%)
Apr 12, 2024 137.60 139.07 137.28 139.03 2,541,256 -0.72(-0.51%)
Apr 11, 2024 139.53 140.78 137.02 139.75 2,162,440 +0.40(+0.29%)
Apr 10, 2024 140.57 140.97 137.57 139.35 3,054,123 -3.56(-2.49%)
Apr 09, 2024 143.51 143.89 141.90 142.92 1,360,502 -0.40(-0.28%)
Apr 08, 2024 143.18 144.63 142.92 143.31 1,724,583 +0.40(+0.28%)
Apr 05, 2024 141.51 143.08 141.08 142.92 1,573,967 +1.38(+0.98%)
Apr 04, 2024 146.14 146.59 141.45 141.53 2,429,333 -1.13(-0.80%)
Apr 03, 2024 143.49 144.10 141.82 142.67 1,957,952 -1.13(-0.79%)
Apr 02, 2024 143.89 144.31 142.52 143.80 1,932,818 -0.89(-0.61%)
Apr 01, 2024 148.22 148.26 144.38 144.69 1,645,775 -3.58(-2.41%)
Mar 28, 2024 144.99 148.65 148.05 148.26 4,056,579 +4.36(+3.03%)
Mar 27, 2024 141.22 143.96 140.87 143.90 2,604,215 +3.66(+2.61%)
Mar 26, 2024 140.33 141.33 140.07 140.24 1,737,239 +0.28(+0.20%)
Mar 25, 2024 139.56 141.36 139.41 139.96 2,401,376 -0.61(-0.43%)
Mar 22, 2024 142.70 143.06 140.49 140.57 1,855,547 -2.01(-1.41%)
Mar 21, 2024 142.07 143.38 141.43 142.58 2,411,706 +1.40(+0.99%)
Mar 20, 2024 135.88 141.20 135.32 141.17 2,350,441 +4.90(+3.59%)
Mar 19, 2024 136.00 137.33 135.68 136.27 2,291,751 +0.58(+0.43%)
Mar 18, 2024 135.43 136.26 134.56 135.70 2,811,124 +0.72(+0.53%)
Mar 15, 2024 136.52 139.33 134.77 134.98 4,280,196 -3.86(-2.78%)
Mar 14, 2024 139.70 140.55 137.62 138.84 2,257,984 -1.18(-0.84%)
Mar 13, 2024 139.88 140.58 139.19 140.02 1,983,187 +0.34(+0.24%)
Mar 12, 2024 138.41 139.88 137.57 139.68 2,272,413 +1.80(+1.31%)
Mar 11, 2024 136.39 138.01 135.39 137.88 2,009,512 +1.23(+0.90%)
Mar 08, 2024 137.42 138.34 136.18 136.65 1,968,327 -0.42(-0.30%)
Mar 07, 2024 135.93 137.60 135.78 137.07 1,600,733 +1.90(+1.41%)
Mar 06, 2024 137.11 137.52 134.51 135.17 2,191,353 -1.81(-1.32%)
Mar 05, 2024 134.03 139.36 134.03 136.98 3,327,747 +1.56(+1.15%)
Mar 04, 2024 135.77 136.73 135.23 135.42 2,600,532 -0.78(-0.57%)
Mar 01, 2024 137.14 137.33 135.37 136.19 2,261,306 -0.84(-0.61%)
Feb 29, 2024 137.84 137.84 135.59 137.03 3,658,862 -0.01(-0.01%)
Feb 28, 2024 135.76 137.73 135.68 137.04 2,959,806 +0.80(+0.58%)
Feb 27, 2024 134.74 136.50 133.65 136.24 3,144,227 +2.32(+1.73%)
Feb 26, 2024 134.40 136.41 133.82 133.92 2,181,701 -1.03(-0.76%)
Feb 23, 2024 134.82 135.97 133.78 134.95 3,105,529 +0.96(+0.71%)
Feb 22, 2024 134.18 135.71 133.75 133.99 4,362,482 -0.45(-0.33%)
Feb 21, 2024 135.49 136.17 133.50 134.44 6,516,917 -2.37(-1.73%)
Feb 20, 2024 130.28 138.37 129.14 136.81 16,595,016 +0.16(+0.12%)
Feb 16, 2024 135.44 137.43 134.56 136.65 1,638,706 +0.87(+0.64%)
Feb 15, 2024 135.20 136.63 134.81 135.79 1,533,479 +1.25(+0.93%)
Feb 14, 2024 134.38 134.64 132.71 134.54 1,277,299 +1.57(+1.18%)
Feb 13, 2024 134.57 134.57 131.83 132.97 2,142,245 -3.93(-2.87%)
Feb 12, 2024 135.03 137.45 134.25 136.90 1,528,747 +2.30(+1.71%)
Feb 09, 2024 134.54 134.93 132.79 134.60 1,359,245 +0.39(+0.29%)
Feb 08, 2024 132.74 134.36 131.36 134.21 1,592,001 +1.40(+1.05%)
Feb 07, 2024 133.69 133.97 131.17 132.81 1,458,133 -0.38(-0.28%)
Feb 06, 2024 133.62 134.28 131.88 133.19 1,581,165 -0.88(-0.66%)
Feb 05, 2024 133.86 134.55 132.75 134.07 1,825,938 -1.23(-0.91%)
Feb 02, 2024 132.88 136.07 131.88 135.30 2,146,582 +1.90(+1.43%)
Feb 01, 2024 134.19 135.41 131.01 133.40 2,034,393 -0.75(-0.56%)
Jan 31, 2024 135.93 137.43 133.84 134.15 2,211,282 -3.26(-2.37%)
Jan 30, 2024 137.18 137.99 136.78 137.41 1,792,776 +0.13(+0.09%)
Jan 29, 2024 138.44 139.65 135.77 137.29 2,679,459 -0.24(-0.17%)
Jan 26, 2024 131.41 138.27 131.41 137.52 5,396,990 +6.12(+4.66%)
Jan 25, 2024 131.20 132.84 130.67 131.41 4,241,344 +1.45(+1.11%)
Jan 24, 2024 129.46 131.16 128.93 129.96 2,605,526 +1.32(+1.02%)
Jan 23, 2024 129.06 129.18 127.98 128.64 2,187,463 +0.08(+0.06%)
Jan 22, 2024 127.74 130.37 127.45 128.56 3,758,614 +1.69(+1.33%)
Jan 19, 2024 124.77 127.38 123.66 126.88 3,007,416 +3.03(+2.45%)
Jan 18, 2024 123.84 124.43 122.17 123.84 2,945,288 -1.15(-0.92%)
Jan 17, 2024 124.46 126.47 124.05 124.99 2,402,402 -1.43(-1.13%)
Jan 16, 2024 125.81 126.93 124.98 126.42 2,786,597 -0.18(-0.14%)
Jan 12, 2024 127.51 128.22 125.64 126.60 2,308,519 -0.63(-0.50%)
Jan 11, 2024 127.81 127.81 125.65 127.23 2,025,589 -0.59(-0.47%)
Jan 10, 2024 130.15 130.40 126.31 127.83 3,701,234 -3.96(-3.00%)
Jan 09, 2024 130.85 132.32 130.12 131.78 2,622,503 -0.77(-0.58%)
Jan 08, 2024 130.32 132.66 129.66 132.56 2,647,251 +1.28(+0.97%)
Jan 05, 2024 128.32 133.10 127.90 131.28 3,542,120 +2.63(+2.04%)
Jan 04, 2024 129.12 130.20 128.16 128.65 2,628,261 -0.94(-0.73%)
Jan 03, 2024 129.68 130.50 127.90 129.59 2,526,940 -1.38(-1.05%)
Jan 02, 2024 129.47 131.19 128.77 130.97 2,195,527 +0.98(+0.76%)
Dec 29, 2023 130.67 131.36 129.52 129.99 1,397,077 -0.89(-0.68%)
Dec 28, 2023 130.00 131.13 129.67 130.88 1,208,480 +0.86(+0.66%)
Dec 27, 2023 129.81 130.15 128.88 130.02 1,012,481 +0.42(+0.32%)
Dec 26, 2023 128.62 129.69 128.12 129.60 871,513 +0.98(+0.76%)
Dec 22, 2023 129.03 130.23 128.08 128.62 1,383,417 +0.10(+0.08%)
Dec 21, 2023 127.78 129.50 127.52 128.52 3,231,276 +1.89(+1.50%)
Dec 20, 2023 130.54 131.00 126.63 126.63 2,804,317 -3.76(-2.88%)
Dec 19, 2023 128.45 130.92 128.11 130.39 2,686,400 +1.53(+1.19%)
Dec 18, 2023 128.96 129.74 128.48 128.86 2,653,620 +0.30(+0.23%)
Dec 15, 2023 127.26 128.83 126.40 128.56 5,062,429 +0.48(+0.37%)
Dec 14, 2023 125.68 129.02 125.59 128.09 6,430,898 +4.08(+3.29%)
Dec 13, 2023 119.96 124.13 119.03 124.01 3,904,872 +4.76(+3.99%)
Dec 12, 2023 117.50 120.01 117.50 119.25 3,698,048 +1.47(+1.25%)
Dec 11, 2023 116.72 118.64 116.11 117.78 3,165,531 +0.71(+0.61%)
Dec 08, 2023 114.50 117.53 113.90 117.07 3,051,253 +2.69(+2.35%)
Dec 07, 2023 113.08 114.93 112.45 114.39 3,706,958 +1.60(+1.42%)
Dec 06, 2023 116.26 117.07 112.51 112.79 2,501,602 -1.54(-1.34%)
Dec 05, 2023 113.45 115.31 112.69 114.33 3,603,437 +0.38(+0.33%)
Dec 04, 2023 112.02 115.02 111.67 113.95 3,625,275 +1.00(+0.89%)
Dec 01, 2023 110.38 114.15 110.38 112.95 3,452,031 +2.25(+2.03%)
Nov 30, 2023 109.84 111.00 109.23 110.70 2,460,519 +1.52(+1.39%)
Nov 29, 2023 108.24 110.60 108.24 109.18 2,105,682 +1.54(+1.43%)
Nov 28, 2023 105.45 108.11 105.22 107.64 1,890,781 +2.38(+2.26%)
Nov 27, 2023 104.79 105.69 104.52 105.26 1,570,322 -0.39(-0.37%)
Nov 24, 2023 106.16 106.43 105.31 105.65 528,614 -0.20(-0.19%)
Nov 22, 2023 105.48 106.14 104.48 105.85 1,354,472 +0.98(+0.94%)
Nov 21, 2023 105.89 106.33 104.68 104.87 1,558,790 -1.36(-1.28%)
Nov 20, 2023 106.62 106.73 105.51 106.23 2,275,464 -0.53(-0.49%)
Nov 17, 2023 104.95 106.75 104.12 106.75 2,329,761 +2.65(+2.54%)
Nov 16, 2023 105.53 105.65 103.31 104.10 2,849,697 -0.98(-0.93%)
Nov 15, 2023 106.36 106.61 104.60 105.09 3,332,562 -1.00(-0.94%)
Nov 14, 2023 106.01 107.20 105.83 106.09 3,241,666 +2.62(+2.53%)
Nov 13, 2023 103.14 105.14 102.89 103.47 3,036,035 -0.21(-0.20%)
Nov 10, 2023 103.10 103.73 101.75 103.68 3,045,089 +0.68(+0.66%)
Nov 09, 2023 104.25 104.50 102.50 102.99 1,828,086 -0.58(-0.56%)
Nov 08, 2023 103.50 104.33 102.83 103.58 2,083,835 +0.07(+0.07%)
Nov 07, 2023 103.34 104.23 102.94 103.51 2,038,928 -0.43(-0.42%)
Nov 06, 2023 104.58 105.39 103.14 103.94 2,374,509 -0.86(-0.82%)
Nov 03, 2023 104.35 106.58 104.35 104.80 3,425,749 +1.65(+1.60%)
Nov 02, 2023 100.54 103.43 99.93 103.15 3,334,836 +4.32(+4.37%)
Nov 01, 2023 100.19 100.26 97.95 98.83 2,216,973 -1.01(-1.01%)
Oct 31, 2023 99.44 100.37 98.39 99.84 2,657,288 +0.74(+0.75%)
Oct 30, 2023 97.21 99.81 97.01 99.10 3,980,611 +2.76(+2.86%)
Oct 27, 2023 95.11 98.34 94.78 96.34 6,628,983 +8.11(+9.19%)
Oct 26, 2023 88.13 89.79 87.80 88.23 3,600,586 +0.53(+0.61%)
Oct 25, 2023 87.33 88.84 86.97 87.70 2,403,916 -0.23(-0.26%)
Oct 24, 2023 89.41 90.01 87.56 87.92 2,635,306 -1.16(-1.31%)
Oct 23, 2023 88.77 90.46 88.22 89.09 1,861,103 +0.15(+0.17%)
Oct 20, 2023 91.08 91.53 88.46 88.94 2,519,769 -2.43(-2.66%)
Oct 19, 2023 93.16 93.82 90.99 91.37 3,530,630 -3.18(-3.37%)
Oct 18, 2023 95.65 96.17 94.22 94.56 1,598,010 -2.08(-2.15%)
Oct 17, 2023 94.54 97.84 94.54 96.64 2,144,296 +0.88(+0.92%)
Oct 16, 2023 95.03 96.11 94.17 95.76 1,669,366 +1.92(+2.05%)
Oct 13, 2023 96.30 96.82 93.22 93.84 2,278,730 -1.69(-1.76%)
Oct 12, 2023 96.31 96.48 94.07 95.52 1,873,805 -0.21(-0.22%)
Oct 11, 2023 95.61 97.18 94.48 95.73 1,508,406 +0.14(+0.14%)
Oct 10, 2023 93.87 96.88 93.87 95.59 2,503,785 +2.61(+2.81%)
Oct 09, 2023 91.26 93.52 91.05 92.98 2,276,502 +0.78(+0.84%)
Oct 06, 2023 90.04 93.10 89.72 92.20 2,348,523 +1.41(+1.55%)
Oct 05, 2023 90.53 91.20 89.58 90.79 2,308,923 -0.49(-0.54%)
Oct 04, 2023 91.94 92.25 90.48 91.28 2,555,062 -0.43(-0.47%)
Oct 03, 2023 92.72 93.17 91.21 91.72 2,223,644 -2.04(-2.18%)
Oct 02, 2023 95.48 96.10 93.29 93.76 3,041,347 -1.90(-1.99%)
Sep 29, 2023 96.29 97.24 95.21 95.66 1,886,415 +0.04(+0.04%)
Sep 28, 2023 94.08 95.70 93.71 95.62 1,867,423 +1.50(+1.59%)
Sep 27, 2023 96.11 96.15 93.36 94.12 2,453,413 -1.59(-1.66%)
Sep 26, 2023 95.61 97.18 94.80 95.71 2,163,120 -0.77(-0.80%)
Sep 25, 2023 96.25 97.29 96.34 96.48 1,622,431 -0.38(-0.40%)
Sep 22, 2023 97.43 97.66 96.21 96.86 2,119,711 -0.65(-0.67%)
Sep 21, 2023 98.72 99.07 97.47 97.51 1,692,021 -1.61(-1.62%)
Sep 20, 2023 101.02 101.81 98.86 99.12 1,462,663 -1.11(-1.11%)
Sep 19, 2023 101.11 101.50 100.19 100.23 1,409,009 -0.88(-0.87%)
Sep 18, 2023 102.40 102.48 100.65 101.11 1,500,652 -1.85(-1.80%)
Sep 15, 2023 100.46 103.11 99.78 102.96 4,156,473 +2.17(+2.15%)
Sep 14, 2023 99.95 101.19 99.95 100.80 1,891,243 +1.89(+1.91%)
Sep 13, 2023 100.28 100.51 97.94 98.90 1,829,143 -0.70(-0.70%)
Sep 12, 2023 98.30 100.35 97.61 99.60 2,709,495 +1.01(+1.02%)
Sep 11, 2023 99.44 100.28 98.42 98.60 1,846,432 +0.11(+0.11%)
Sep 08, 2023 98.45 98.62 97.32 98.49 2,467,270 +0.00(+0.00%)
Sep 07, 2023 99.19 99.46 98.23 98.49 2,169,111 -1.52(-1.52%)
Sep 06, 2023 99.62 100.23 98.11 100.01 2,261,928 -0.28(-0.28%)
Sep 05, 2023 101.59 102.29 100.06 100.28 2,004,823 -1.73(-1.70%)
Sep 01, 2023 101.68 102.99 101.68 102.02 1,579,454 +1.09(+1.08%)
Aug 31, 2023 101.62 101.95 100.57 100.92 1,902,786 -0.17(-0.17%)
Aug 30, 2023 102.12 102.51 100.76 101.09 1,670,955 -0.95(-0.93%)
Aug 29, 2023 99.91 102.89 99.79 102.04 2,119,455 +1.90(+1.90%)
Aug 28, 2023 100.33 101.20 99.51 100.14 1,467,004 +0.73(+0.73%)
Aug 25, 2023 100.04 100.62 98.45 99.41 1,282,580 -0.62(-0.62%)
Aug 24, 2023 100.37 101.72 99.38 100.03 1,570,851 -0.14(-0.14%)
Aug 23, 2023 98.81 100.20 98.32 100.17 1,859,297 +1.30(+1.32%)
Aug 22, 2023 103.03 103.07 98.65 98.86 3,123,299 -4.03(-3.92%)
Aug 21, 2023 103.76 103.79 101.72 102.89 1,555,647 -0.64(-0.62%)
Aug 18, 2023 102.32 103.99 102.32 103.54 1,539,390 -0.03(-0.03%)
Aug 17, 2023 103.89 104.74 102.97 103.57 1,848,644 +0.15(+0.14%)
Aug 16, 2023 104.96 105.37 103.07 103.42 1,720,591 -1.96(-1.86%)
Aug 15, 2023 105.90 105.90 104.12 105.38 2,663,539 -2.22(-2.06%)
Aug 14, 2023 107.91 108.05 106.22 107.60 2,169,829 -1.20(-1.11%)
Aug 11, 2023 108.42 109.32 107.44 108.80 1,629,688 -0.16(-0.14%)
Aug 10, 2023 111.03 111.54 108.47 108.96 1,989,793 -1.25(-1.14%)
Aug 09, 2023 112.45 112.86 110.16 110.21 1,947,523 -2.74(-2.43%)
Aug 08, 2023 110.72 113.16 109.54 112.95 2,057,515 -0.67(-0.59%)
Aug 07, 2023 112.47 113.64 112.28 113.62 2,455,185 +1.86(+1.67%)
Aug 04, 2023 110.97 112.96 110.50 111.76 2,283,625 +1.05(+0.94%)
Aug 03, 2023 110.60 111.16 109.44 110.71 1,993,509 -0.32(-0.29%)
Aug 02, 2023 112.50 112.50 109.48 111.03 2,346,262 -3.17(-2.77%)
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.