Skip to main content

Capital One Financial (NY: COF )

148.68 +4.17 (+2.88%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 137.00 137.92 131.17 131.19 3,734,468 -2.05(-1.54%)
Nov 30, 2021 137.62 138.42 132.90 133.24 6,353,514 -6.15(-4.41%)
Nov 29, 2021 143.39 143.85 138.14 139.39 4,230,416 -2.03(-1.43%)
Nov 26, 2021 142.73 142.73 136.88 141.42 3,250,099 -6.35(-4.30%)
Nov 24, 2021 147.08 149.76 147.01 147.77 2,435,076 -0.41(-0.27%)
Nov 23, 2021 146.01 148.60 145.26 148.18 2,738,164 +2.92(+2.01%)
Nov 22, 2021 145.41 146.62 143.13 145.26 2,892,780 +1.79(+1.25%)
Nov 19, 2021 142.69 144.63 140.81 143.47 2,905,719 -1.58(-1.09%)
Nov 18, 2021 144.18 145.94 144.93 145.05 2,621,441 +0.99(+0.68%)
Nov 17, 2021 145.72 146.95 143.99 144.06 3,275,322 -1.77(-1.22%)
Nov 16, 2021 148.38 148.38 144.82 145.84 2,757,305 -2.41(-1.62%)
Nov 15, 2021 148.66 150.21 147.75 148.24 1,868,998 -0.42(-0.28%)
Nov 12, 2021 148.69 149.16 146.98 148.66 2,261,113 +0.24(+0.16%)
Nov 11, 2021 147.60 149.85 147.25 148.42 1,929,870 +0.82(+0.56%)
Nov 10, 2021 146.85 147.60 2,408,295 +0.36(+0.24%)
Nov 09, 2021 145.98 147.44 144.69 147.24 2,281,071 +0.36(+0.24%)
Nov 08, 2021 147.79 149.00 146.19 146.88 2,412,340 +0.61(+0.42%)
Nov 05, 2021 146.95 148.84 145.69 146.27 2,530,043 +1.33(+0.92%)
Nov 04, 2021 144.50 146.86 143.84 144.94 2,607,269 -0.42(-0.29%)
Nov 03, 2021 142.62 146.72 142.29 145.35 3,530,142 +1.88(+1.31%)
Nov 02, 2021 144.71 145.46 142.49 143.47 4,010,728 -1.04(-0.72%)
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.