Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 137.20 138.65 136.99 137.09 1,435,371 -0.38(-0.27%)
Dec 30, 2021 137.72 139.18 137.33 137.47 1,284,240 -0.09(-0.07%)
Dec 29, 2021 138.14 138.65 137.21 137.57 1,794,294 -0.58(-0.42%)
Dec 28, 2021 136.80 139.73 136.59 138.14 1,085,527 +0.29(+0.21%)
Dec 27, 2021 137.44 138.04 135.68 137.85 1,454,914 +0.75(+0.54%)
Dec 23, 2021 137.26 138.63 137.00 137.10 1,855,520 +1.29(+0.95%)
Dec 22, 2021 135.09 136.57 134.30 135.81 1,766,767 +0.21(+0.15%)
Dec 21, 2021 132.63 135.82 132.39 135.60 2,656,224 +4.88(+3.73%)
Dec 20, 2021 132.65 133.42 129.00 130.73 3,435,512 -5.41(-3.98%)
Dec 17, 2021 139.23 139.23 134.78 136.14 9,667,078 -3.72(-2.66%)
Dec 16, 2021 141.48 141.96 139.24 139.86 3,536,540 +0.60(+0.43%)
Dec 15, 2021 140.18 140.46 136.06 139.27 2,860,021 -0.50(-0.36%)
Dec 14, 2021 138.54 141.29 137.49 139.77 2,342,404 +1.78(+1.29%)
Dec 13, 2021 141.03 141.23 137.55 137.99 2,760,097 -4.13(-2.91%)
Dec 10, 2021 142.23 143.10 140.31 142.12 2,556,147 +1.17(+0.83%)
Dec 09, 2021 140.07 142.41 138.96 140.95 2,446,333 +0.34(+0.24%)
Dec 08, 2021 140.69 141.78 139.85 140.61 2,659,909 +0.22(+0.15%)
Dec 07, 2021 139.82 142.78 139.16 140.39 3,007,202 +2.50(+1.81%)
Dec 06, 2021 136.99 139.70 136.00 137.90 3,099,513 +3.82(+2.85%)
Dec 03, 2021 135.14 135.83 132.93 134.08 2,935,220 -1.38(-1.02%)
Dec 02, 2021 132.01 137.17 131.34 135.46 3,204,623 +4.72(+3.61%)
Dec 01, 2021 136.54 137.45 130.73 130.75 3,747,097 -2.04(-1.54%)
Nov 30, 2021 137.15 137.96 132.46 132.79 6,375,001 -6.13(-4.41%)
Nov 29, 2021 142.91 143.37 137.67 138.92 4,244,723 -2.02(-1.43%)
Nov 26, 2021 142.25 142.25 136.41 140.94 3,261,091 -6.33(-4.30%)
Nov 24, 2021 146.58 149.26 146.52 147.27 2,443,312 -0.41(-0.27%)
Nov 23, 2021 145.51 148.10 144.77 147.68 2,747,424 +2.91(+2.01%)
Nov 22, 2021 144.92 146.13 142.65 144.77 2,902,563 +1.79(+1.25%)
Nov 19, 2021 142.21 144.14 140.34 142.98 2,915,546 -1.58(-1.09%)
Nov 18, 2021 143.69 145.45 144.44 144.56 2,630,307 +0.98(+0.68%)
Nov 17, 2021 145.23 146.46 143.50 143.58 3,286,398 -1.77(-1.22%)
Nov 16, 2021 147.88 147.88 144.33 145.34 2,766,629 -2.40(-1.62%)
Nov 15, 2021 148.16 149.70 147.25 147.74 1,875,318 -0.42(-0.28%)
Nov 12, 2021 148.19 148.66 146.48 148.16 2,268,760 +0.24(+0.16%)
Nov 11, 2021 147.10 149.34 146.76 147.92 1,936,397 +0.82(+0.56%)
Nov 10, 2021 146.35 147.10 2,416,440 +0.36(+0.24%)
Nov 09, 2021 145.49 146.94 144.21 146.75 2,288,786 +0.36(+0.24%)
Nov 08, 2021 147.29 148.50 145.70 146.39 2,420,499 +0.61(+0.42%)
Nov 05, 2021 146.46 148.34 145.19 145.78 2,538,600 +1.33(+0.92%)
Nov 04, 2021 144.02 146.36 143.36 144.45 2,616,087 -0.41(-0.29%)
Nov 03, 2021 142.13 146.23 141.81 144.86 3,542,081 +1.87(+1.31%)
Nov 02, 2021 144.22 144.97 142.01 142.99 4,024,292 -1.04(-0.72%)
Nov 01, 2021 143.33 145.43 145.14 144.03 3,379,444 +1.86(+1.31%)
Oct 29, 2021 143.87 145.02 141.40 142.16 4,104,823 -1.38(-0.96%)
Oct 28, 2021 143.84 144.89 141.65 143.55 4,717,704 +0.00(+0.00%)
Oct 27, 2021 150.74 152.01 142.87 143.55 7,800,761 -11.62(-7.49%)
Oct 26, 2021 159.36 155.17 3,403,331 -3.60(-2.27%)
Oct 25, 2021 158.33 159.87 156.46 158.78 2,516,658 +0.79(+0.50%)
Oct 22, 2021 157.19 159.48 155.91 157.99 3,126,979 +2.02(+1.30%)
Oct 21, 2021 162.35 164.40 155.38 155.96 3,633,354 -7.12(-4.36%)
Oct 20, 2021 159.00 163.28 158.38 163.08 2,777,079 +3.26(+2.04%)
Oct 19, 2021 160.21 160.43 157.93 159.82 2,076,981 +0.59(+0.37%)
Oct 18, 2021 157.48 160.64 157.22 159.23 1,870,409 +0.73(+0.46%)
Oct 15, 2021 158.14 160.25 157.44 158.49 2,935,151 +2.23(+1.43%)
Oct 14, 2021 155.45 156.53 153.19 156.26 2,424,492 +3.68(+2.41%)
Oct 13, 2021 157.73 157.89 150.18 152.58 4,093,563 -5.22(-3.31%)
Oct 12, 2021 156.47 158.45 155.46 157.81 1,803,437 +1.38(+0.88%)
Oct 11, 2021 159.55 161.69 156.30 156.42 2,049,778 -2.47(-1.55%)
Oct 08, 2021 158.55 161.22 157.58 158.89 1,820,099 +0.87(+0.55%)
Oct 07, 2021 159.76 161.37 157.87 158.02 2,136,544 +0.01(+0.01%)
Oct 06, 2021 157.12 159.11 154.81 158.01 2,158,787 -0.80(-0.50%)
Oct 05, 2021 158.21 160.67 156.62 158.81 2,219,374 +2.46(+1.57%)
Oct 04, 2021 156.76 160.28 155.96 156.36 2,931,091 -0.40(-0.26%)
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.