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

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jun 30, 2022 98.23 101.12 96.86 99.36 2,283,761 -1.35(-1.34%)
Jun 29, 2022 102.90 103.01 100.47 100.71 2,557,395 -2.78(-2.68%)
Jun 28, 2022 106.41 108.11 103.17 103.49 1,775,029 -1.03(-0.99%)
Jun 27, 2022 106.09 106.09 103.95 104.52 2,293,777 -0.47(-0.45%)
Jun 24, 2022 100.54 106.52 100.43 104.99 4,250,711 +5.61(+5.64%)
Jun 23, 2022 100.45 100.76 97.62 99.38 2,607,114 -1.35(-1.34%)
Jun 22, 2022 99.85 101.80 99.48 100.73 2,423,579 -0.79(-0.78%)
Jun 21, 2022 105.56 106.15 100.48 101.53 3,059,283 -0.76(-0.75%)
Jun 17, 2022 99.43 103.22 98.30 102.29 10,498,520 +4.91(+5.04%)
Jun 16, 2022 99.97 100.07 93.97 97.38 5,192,229 -5.78(-5.60%)
Jun 15, 2022 103.67 104.50 100.80 103.16 3,231,355 +1.52(+1.49%)
Jun 14, 2022 103.10 103.52 100.65 101.64 2,154,001 -0.41(-0.40%)
Jun 13, 2022 103.96 105.77 101.35 102.05 4,666,066 -5.31(-4.95%)
Jun 10, 2022 110.47 111.76 106.27 107.36 3,963,080 -6.45(-5.66%)
Jun 09, 2022 119.08 119.25 113.71 113.81 3,000,265 -5.56(-4.66%)
Jun 08, 2022 120.73 122.02 118.57 119.37 2,142,774 -2.92(-2.39%)
Jun 07, 2022 118.71 122.65 118.41 122.29 2,007,395 +2.43(+2.03%)
Jun 06, 2022 119.45 121.45 117.77 119.85 1,843,610 +1.55(+1.31%)
Jun 03, 2022 119.09 119.91 117.85 118.30 2,001,411 -2.21(-1.84%)
Jun 02, 2022 119.90 121.10 118.05 120.51 2,171,023 +1.34(+1.13%)
Jun 01, 2022 121.84 122.57 117.71 119.17 2,516,763 -2.77(-2.27%)
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%)
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.