Skip to main content

Capital One Financial (NY: COF )

142.49 +0.60 (+0.42%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 126.92 129.02 124.42 124.42 3,453,788 -3.01(-2.37%)
Mar 30, 2022 128.60 130.14 126.58 127.44 2,979,203 -1.16(-0.90%)
Mar 29, 2022 129.16 130.65 127.96 128.59 2,359,844 +2.31(+1.83%)
Mar 28, 2022 127.89 127.89 124.26 126.28 2,899,171 -2.49(-1.94%)
Mar 25, 2022 128.97 129.69 127.62 128.78 2,364,294 +0.77(+0.60%)
Mar 24, 2022 128.14 128.61 126.31 128.01 1,987,777 +1.02(+0.81%)
Mar 23, 2022 129.62 130.73 125.93 126.98 2,104,528 -3.96(-3.02%)
Mar 22, 2022 129.23 133.34 128.80 130.94 3,128,074 +3.53(+2.77%)
Mar 21, 2022 130.97 131.63 126.29 127.41 4,295,899 -3.57(-2.73%)
Mar 18, 2022 127.02 131.28 127.02 130.98 6,942,324 +0.62(+0.48%)
Mar 17, 2022 125.16 130.37 124.30 130.36 3,327,979 -0.27(-0.21%)
Mar 16, 2022 129.83 133.82 127.70 130.63 3,562,754 +3.38(+2.66%)
Mar 15, 2022 126.74 129.64 125.91 127.25 3,010,763 +0.57(+0.45%)
Mar 14, 2022 126.00 129.25 125.48 126.68 3,166,976 +3.39(+2.75%)
Mar 11, 2022 124.59 126.15 122.89 123.29 2,653,253 -0.16(-0.13%)
Mar 10, 2022 122.25 120.44 123.45 3,512,216 -1.56(-1.25%)
Mar 09, 2022 125.27 127.95 124.13 125.01 3,230,545 +5.53(+4.62%)
Mar 08, 2022 119.34 123.91 116.03 119.49 3,886,302 +1.21(+1.03%)
Mar 07, 2022 125.56 125.86 118.18 118.27 5,146,733 -8.83(-6.95%)
Mar 04, 2022 127.95 128.10 124.17 127.11 4,078,095 -4.17(-3.18%)
Mar 03, 2022 134.69 135.20 128.90 131.28 4,049,063 -2.54(-1.90%)
Mar 02, 2022 134.53 136.32 131.84 133.82 3,904,983 +0.49(+0.37%)
Mar 01, 2022 144.41 144.52 132.82 133.32 4,574,964 -11.93(-8.21%)
Feb 28, 2022 141.19 145.48 140.16 145.26 3,596,197 -0.30(-0.21%)
Feb 25, 2022 141.04 146.26 143.03 145.56 2,130,899 +5.52(+3.94%)
Feb 24, 2022 135.53 140.39 133.66 140.04 3,897,083 -1.61(-1.14%)
Feb 23, 2022 145.79 146.56 141.02 141.65 3,105,147 -3.28(-2.26%)
Feb 22, 2022 145.49 146.98 143.28 144.93 2,211,606 -0.98(-0.67%)
Feb 18, 2022 145.91 0 -0.38(-0.26%)
Feb 17, 2022 148.88 149.56 145.09 146.29 2,324,047 -4.26(-2.83%)
Feb 16, 2022 149.23 152.11 148.88 150.55 1,858,971 -0.03(-0.02%)
Feb 15, 2022 148.78 151.28 148.19 150.58 2,205,570 +3.55(+2.42%)
Feb 14, 2022 148.41 149.82 146.28 147.03 2,732,638 -0.81(-0.55%)
Feb 11, 2022 148.02 151.99 146.64 147.84 3,209,426 -0.86(-0.58%)
Feb 10, 2022 149.51 151.53 148.02 148.71 3,034,558 -1.26(-0.84%)
Feb 09, 2022 148.17 150.98 148.02 149.96 2,302,096 +2.70(+1.83%)
Feb 08, 2022 144.92 147.58 144.11 147.26 3,576,167 +3.60(+2.50%)
Feb 07, 2022 142.52 144.90 141.92 143.66 2,441,703 +1.72(+1.21%)
Feb 04, 2022 140.67 143.39 140.26 141.94 2,331,563 +1.94(+1.39%)
Feb 03, 2022 140.59 139.63 140.00 2,094,462 -1.25(-0.89%)
Feb 02, 2022 141.12 142.12 138.72 141.26 2,591,431 -0.82(-0.58%)
Feb 01, 2022 138.78 142.43 137.81 142.08 3,245,261 +3.55(+2.56%)
Jan 31, 2022 133.44 138.79 138.53 4,013,345 +3.88(+2.88%)
Jan 28, 2022 132.94 134.74 130.85 134.65 3,812,563 -3.88(-2.80%)
Jan 27, 2022 138.61 140.29 132.95 138.52 4,288,406 +1.72(+1.26%)
Jan 26, 2022 135.90 141.57 134.19 136.80 8,078,166 -6.85(-4.77%)
Jan 25, 2022 138.53 145.68 136.50 143.65 5,967,626 +3.64(+2.60%)
Jan 24, 2022 135.23 140.34 132.82 140.01 4,198,157 +1.68(+1.21%)
Jan 21, 2022 141.10 141.10 137.20 138.33 2,888,779 -3.54(-2.50%)
Jan 20, 2022 143.21 145.90 141.46 141.87 2,078,926 -1.26(-0.88%)
Jan 19, 2022 148.65 149.26 143.10 143.13 2,138,692 -5.16(-3.48%)
Jan 18, 2022 151.64 153.32 147.09 148.30 2,535,408 -3.29(-2.17%)
Jan 14, 2022 151.59 0 -0.76(-0.50%)
Jan 13, 2022 151.22 153.23 150.64 152.35 2,549,803 +2.44(+1.62%)
Jan 12, 2022 150.61 152.03 149.60 149.91 2,259,547 +0.26(+0.18%)
Jan 11, 2022 148.72 149.98 147.19 149.65 2,307,040 +1.28(+0.87%)
Jan 10, 2022 148.03 149.04 145.49 148.37 4,106,119 +2.32(+1.59%)
Jan 07, 2022 142.21 146.93 141.60 146.04 3,480,882 +3.74(+2.63%)
Jan 06, 2022 140.74 142.83 138.03 142.30 2,777,478 +2.33(+1.67%)
Jan 05, 2022 143.72 144.45 139.91 139.97 2,230,719 -2.73(-1.91%)
Jan 04, 2022 142.02 143.84 141.39 142.70 3,684,793 +2.65(+1.89%)
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.