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 (%)
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%)
Mar 01, 2021 114.46 116.72 113.98 115.91 2,902,730 +3.50(+3.11%)
Feb 26, 2021 111.79 113.46 109.11 112.41 4,272,771 +0.89(+0.80%)
Feb 25, 2021 117.36 117.57 111.18 111.52 4,349,184 -4.90(-4.21%)
Feb 24, 2021 114.53 117.61 114.43 116.42 3,543,682 +1.81(+1.58%)
Feb 23, 2021 115.73 116.37 112.65 114.61 3,211,099 -0.04(-0.03%)
Feb 22, 2021 111.72 115.06 111.41 114.64 3,103,158 +2.83(+2.53%)
Feb 19, 2021 110.89 112.62 110.29 111.82 3,196,051 +2.38(+2.17%)
Feb 18, 2021 109.89 110.63 107.84 109.44 2,511,513 -1.77(-1.59%)
Feb 17, 2021 111.64 113.15 110.10 111.21 3,319,154 -0.83(-0.74%)
Feb 16, 2021 109.85 112.75 108.89 112.04 4,261,345 +2.29(+2.09%)
Feb 12, 2021 108.86 110.66 108.86 109.75 2,679,088 +0.55(+0.50%)
Feb 11, 2021 109.98 110.39 107.89 109.20 3,512,216 -0.43(-0.39%)
Feb 10, 2021 109.00 110.36 108.21 109.63 4,272,840 +1.57(+1.46%)
Feb 09, 2021 107.73 109.42 106.51 108.06 4,368,149 -0.06(-0.06%)
Feb 08, 2021 107.20 108.97 107.00 108.12 3,638,408 +1.42(+1.33%)
Feb 05, 2021 106.72 107.68 105.70 106.70 4,211,805 +1.70(+1.62%)
Feb 04, 2021 100.65 105.27 100.53 105.01 6,242,854 +5.08(+5.08%)
Feb 03, 2021 98.74 100.24 98.40 99.93 4,235,391 +1.09(+1.10%)
Feb 02, 2021 96.88 100.00 96.64 98.84 4,957,960 +2.96(+3.09%)
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.