Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 144.11 145.54 144.04 145.04 2,807,284 +0.51(+0.35%)
Jun 29, 2021 147.56 148.45 144.23 144.54 2,294,045 -1.73(-1.19%)
Jun 28, 2021 149.47 150.03 145.61 146.27 2,872,078 -3.74(-2.49%)
Jun 25, 2021 150.53 151.90 149.83 150.01 4,520,222 +2.27(+1.54%)
Jun 24, 2021 147.76 148.31 145.71 147.75 2,215,831 +1.12(+0.77%)
Jun 23, 2021 145.91 147.78 145.37 146.62 2,167,309 +1.39(+0.96%)
Jun 22, 2021 144.68 146.19 143.32 145.23 2,521,046 +0.00(+0.00%)
Jun 21, 2021 142.10 145.33 141.79 145.23 3,065,721 +4.57(+3.25%)
Jun 18, 2021 140.27 141.06 138.32 140.67 8,941,469 -3.31(-2.30%)
Jun 17, 2021 153.28 153.39 141.99 143.98 4,650,897 -8.11(-5.33%)
Jun 16, 2021 151.37 153.13 149.83 152.09 3,349,666 +0.08(+0.06%)
Jun 15, 2021 149.44 152.56 148.82 152.00 2,975,025 +3.19(+2.14%)
Jun 14, 2021 150.40 150.77 147.37 148.81 3,597,167 -1.82(-1.21%)
Jun 11, 2021 149.27 150.67 149.18 150.63 4,081,288 +1.79(+1.20%)
Jun 10, 2021 152.83 153.64 148.71 148.84 3,957,363 -1.74(-1.16%)
Jun 09, 2021 152.46 152.48 149.37 150.59 3,523,065 -2.00(-1.31%)
Jun 08, 2021 152.56 153.62 151.00 152.58 3,747,245 -0.77(-0.50%)
Jun 07, 2021 153.31 155.00 152.45 153.35 3,438,228 -2.54(-1.63%)
Jun 04, 2021 157.38 157.53 154.74 155.89 3,078,584 -0.03(-0.02%)
Jun 03, 2021 154.77 156.91 154.06 155.92 2,680,866 +0.35(+0.22%)
Jun 02, 2021 156.59 156.96 154.68 155.57 3,305,592 -0.31(-0.20%)
Jun 01, 2021 153.70 156.24 153.53 155.88 4,466,566 +5.13(+3.40%)
May 28, 2021 151.74 152.12 149.29 150.75 3,589,626 -0.95(-0.62%)
May 27, 2021 151.76 152.60 150.34 151.70 3,720,659 +1.83(+1.22%)
May 26, 2021 149.39 150.49 148.13 149.87 3,352,551 +1.52(+1.02%)
May 25, 2021 151.40 152.35 148.27 148.35 2,848,022 -2.36(-1.57%)
May 24, 2021 150.01 151.60 149.41 150.72 2,226,533 +1.58(+1.06%)
May 21, 2021 148.70 152.21 148.52 149.13 3,788,176 +1.16(+0.79%)
May 20, 2021 147.81 149.09 145.93 147.97 3,085,857 +0.62(+0.42%)
May 19, 2021 144.51 147.53 143.33 147.35 3,518,225 +0.22(+0.15%)
May 18, 2021 149.36 150.82 147.05 147.13 2,397,236 -2.80(-1.87%)
May 17, 2021 148.18 150.47 147.75 149.93 2,377,779 +1.68(+1.13%)
May 14, 2021 147.19 149.33 147.04 148.25 3,045,673 +2.08(+1.42%)
May 13, 2021 142.38 147.03 142.16 146.17 3,157,306 +3.10(+2.17%)
May 12, 2021 145.81 146.62 142.44 143.06 3,526,363 -1.67(-1.16%)
May 11, 2021 144.78 146.77 143.34 144.74 4,632,003 -2.45(-1.66%)
May 10, 2021 148.84 149.98 147.11 147.19 3,526,708 -0.31(-0.21%)
May 07, 2021 143.73 147.75 143.31 147.50 2,652,698 +1.19(+0.81%)
May 06, 2021 144.96 146.38 142.63 146.31 3,917,870 +2.66(+1.85%)
May 05, 2021 142.93 144.47 141.64 143.65 3,336,351 +1.48(+1.04%)
May 04, 2021 139.25 142.51 138.23 142.18 4,519,869 +1.96(+1.40%)
May 03, 2021 141.29 142.01 138.91 140.21 2,818,933 +0.78(+0.56%)
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%)
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.