Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	153.36	153.36	150.71	152.28	3,417,019	-0.77(-0.50%)
Sep 19, 2024	148.50	153.07	148.11	153.05	3,456,659	+7.62(+5.24%)
Sep 18, 2024	145.41	148.50	143.85	145.43	2,165,904	+0.35(+0.24%)
Sep 17, 2024	140.93	146.60	140.93	145.08	2,166,065	+4.13(+2.93%)
Sep 16, 2024	138.90	141.80	138.90	140.95	2,612,769	+1.98(+1.42%)
Sep 13, 2024	138.50	140.65	137.64	138.97	1,822,890	+1.43(+1.04%)
Sep 12, 2024	136.74	138.07	134.73	137.54	1,945,918	+1.08(+0.79%)
Sep 11, 2024	136.75	136.80	132.61	136.46	2,864,167	-1.53(-1.11%)
Sep 10, 2024	140.26	140.62	131.55	137.99	7,077,856	-4.61(-3.23%)
Sep 09, 2024	140.42	143.53	139.94	142.60	1,998,424	+3.60(+2.59%)
Sep 06, 2024	142.10	145.08	138.14	139.00	2,381,661	-3.09(-2.17%)
Sep 05, 2024	144.79	145.37	140.91	142.09	2,261,434	-1.68(-1.17%)
Sep 04, 2024	146.32	147.17	142.84	143.77	1,996,418	-1.83(-1.26%)
Sep 03, 2024	145.47	147.27	144.93	145.60	1,530,926	-1.33(-0.91%)
Aug 30, 2024	145.68	147.22	144.85	146.93	1,983,622	+1.56(+1.07%)
Aug 29, 2024	145.32	145.63	142.76	145.37	1,262,401	+1.22(+0.85%)
Aug 28, 2024	142.07	144.53	142.07	144.15	1,769,665	+1.77(+1.24%)
Aug 27, 2024	142.71	143.43	141.86	142.38	1,055,897	-0.14(-0.10%)
Aug 26, 2024	143.44	144.00	141.63	142.52	1,823,845	-0.02(-0.01%)
Aug 23, 2024	140.46	143.68	139.52	142.54	2,885,999	+3.06(+2.19%)
Aug 22, 2024	139.56	140.63	139.06	139.48	2,339,332	-0.30(-0.21%)
Aug 21, 2024	141.80	142.00	139.19	139.78	1,386,539	-1.73(-1.22%)
Aug 20, 2024	142.50	142.62	140.92	141.51	1,326,174	-1.42(-0.99%)
Aug 19, 2024	139.74	143.00	139.74	142.93	1,339,724	+3.37(+2.41%)
Aug 16, 2024	137.06	139.81	136.58	139.56	1,883,618	+2.45(+1.79%)
Aug 15, 2024	138.34	141.17	136.07	137.11	2,374,482	+1.16(+0.85%)
Aug 14, 2024	134.70	136.40	134.04	135.95	1,699,453	+1.95(+1.46%)
Aug 13, 2024	133.00	134.27	131.78	134.00	1,673,911	+1.88(+1.42%)
Aug 12, 2024	134.26	135.16	131.88	132.12	1,797,087	-2.09(-1.56%)
Aug 09, 2024	134.00	134.45	132.69	134.21	1,331,890	+0.44(+0.33%)
Aug 08, 2024	133.00	134.59	132.62	133.77	1,750,213	+2.07(+1.57%)
Aug 07, 2024	135.10	136.62	131.51	131.70	2,110,396	-1.39(-1.05%)
Aug 06, 2024	130.78	134.22	130.20	133.09	3,083,864	+2.26(+1.73%)
Aug 05, 2024	131.35	132.72	127.65	130.84	3,576,058	-4.68(-3.45%)
Aug 02, 2024	140.86	140.86	135.20	135.51	3,560,901	-7.74(-5.40%)
Aug 01, 2024	151.06	151.96	141.71	143.25	3,261,255	-7.48(-4.96%)
Jul 31, 2024	151.28	152.19	150.30	150.73	2,035,851	-0.85(-0.56%)
Jul 30, 2024	150.07	151.97	148.66	151.57	2,398,179	+3.18(+2.14%)
Jul 29, 2024	148.85	149.19	146.72	148.40	1,787,213	-0.30(-0.20%)
Jul 26, 2024	148.62	149.43	147.75	148.69	1,803,078	+1.26(+0.86%)
Jul 25, 2024	145.52	149.38	144.84	147.43	2,677,964	+1.67(+1.15%)
Jul 24, 2024	143.03	148.27	139.88	145.76	4,588,847	+0.91(+0.63%)
Jul 23, 2024	144.61	146.80	144.19	144.85	3,701,054	+0.39(+0.27%)
Jul 22, 2024	145.56	146.66	143.86	144.46	3,271,757	-2.15(-1.47%)
Jul 19, 2024	148.26	148.46	145.65	146.62	2,576,187	-1.44(-0.97%)
Jul 18, 2024	151.09	152.67	147.03	148.06	3,954,617	-0.75(-0.50%)
Jul 17, 2024	148.21	150.67	146.78	148.81	2,944,357	-0.09(-0.06%)
Jul 16, 2024	144.00	148.92	143.55	148.89	3,813,851	+4.93(+3.42%)
Jul 15, 2024	140.19	144.00	139.59	143.97	3,031,403	+6.17(+4.48%)
Jul 12, 2024	138.50	138.85	136.89	137.79	1,687,688	-0.58(-0.42%)
Jul 11, 2024	136.44	138.45	135.95	138.37	1,811,825	+2.37(+1.74%)
Jul 10, 2024	135.58	136.39	134.81	136.00	1,673,395	-0.38(-0.28%)
Jul 09, 2024	135.21	138.31	134.76	136.38	2,588,215	+1.17(+0.87%)
Jul 08, 2024	136.61	137.45	134.90	135.21	2,308,906	-0.19(-0.14%)
Jul 05, 2024	137.76	138.12	135.28	135.40	2,634,294	-2.41(-1.75%)
Jul 03, 2024	139.65	140.04	137.39	137.80	1,813,453	-2.05(-1.47%)
Jul 02, 2024	139.02	139.90	138.11	139.85	2,029,009	+0.78(+0.56%)
Jul 01, 2024	138.18	141.17	137.83	139.08	3,094,967	+1.24(+0.90%)
Jun 28, 2024	134.79	138.17	134.06	137.83	4,982,104	+4.40(+3.30%)
Jun 27, 2024	135.43	135.63	132.33	133.43	3,550,953	-2.73(-2.00%)
Jun 26, 2024	133.12	136.33	132.49	136.16	2,846,765	+1.90(+1.42%)
Jun 25, 2024	136.54	137.04	134.16	134.26	1,750,798	-2.81(-2.05%)
Jun 24, 2024	136.43	138.49	135.03	137.07	1,756,835	+0.91(+0.67%)
Jun 21, 2024	136.39	137.16	134.61	136.16	3,175,944	-1.35(-0.98%)
Jun 20, 2024	137.21	137.53	135.24	137.51	1,819,865	+0.79(+0.57%)
Jun 18, 2024	136.40	137.59	136.16	136.73	1,420,968	+0.24(+0.18%)
Jun 17, 2024	133.19	136.74	132.91	136.49	2,063,641	+3.39(+2.54%)
Jun 14, 2024	133.43	134.65	132.71	133.10	2,643,931	-1.38(-1.03%)
Jun 13, 2024	135.70	136.07	133.69	134.49	1,904,453	-2.00(-1.47%)
Jun 12, 2024	136.67	138.37	135.56	136.49	2,250,480	+1.95(+1.45%)
Jun 11, 2024	139.54	139.78	133.95	134.54	2,446,993	-5.73(-4.09%)
Jun 10, 2024	138.19	140.55	137.70	140.27	2,555,562	+1.09(+0.79%)
Jun 07, 2024	135.09	140.37	134.69	139.18	2,848,622	+3.41(+2.52%)
Jun 06, 2024	135.96	138.00	135.26	135.76	2,394,571	+0.89(+0.66%)
Jun 05, 2024	134.22	135.08	132.95	134.88	2,236,454	+1.00(+0.74%)
Jun 04, 2024	134.87	135.94	133.12	133.88	1,951,439	-2.63(-1.93%)
Jun 03, 2024	136.82	137.39	134.29	136.51	2,011,734	-0.51(-0.37%)
May 31, 2024	135.90	137.15	135.61	137.02	4,452,390	+1.44(+1.06%)
May 30, 2024	135.63	136.26	134.52	135.57	1,714,673	+0.53(+0.39%)
May 29, 2024	134.22	135.58	133.10	135.05	1,623,162	-0.97(-0.71%)
May 28, 2024	137.13	137.50	135.62	136.01	1,666,568	-1.00(-0.73%)
May 24, 2024	137.44	138.62	136.82	137.01	1,578,724	+0.13(+0.09%)
May 23, 2024	139.02	139.02	135.60	136.88	2,801,072	-1.93(-1.39%)
May 22, 2024	139.35	140.96	138.61	138.81	1,722,165	-0.99(-0.71%)
May 21, 2024	139.65	140.39	139.33	139.79	1,956,864	-0.20(-0.14%)
May 20, 2024	141.18	141.39	139.48	139.99	1,346,750	-1.19(-0.84%)
May 17, 2024	141.52	141.60	140.22	141.18	1,386,191	+0.76(+0.54%)
May 16, 2024	143.76	144.32	139.78	140.42	3,125,168	-3.29(-2.29%)
May 15, 2024	143.40	144.73	142.90	143.71	2,074,009	+1.26(+0.89%)
May 14, 2024	142.40	143.11	141.51	142.44	1,687,745	+0.88(+0.62%)
May 13, 2024	143.24	143.60	141.28	141.57	1,063,137	-0.36(-0.25%)
May 10, 2024	141.62	142.51	141.39	141.93	1,328,403	+0.67(+0.47%)
May 09, 2024	141.43	142.22	140.71	141.26	1,596,938	-0.34(-0.24%)
May 08, 2024	140.86	141.98	140.30	141.60	1,280,082	+0.27(+0.19%)
May 07, 2024	142.94	143.37	140.39	141.33	1,943,883	-0.76(-0.54%)
May 06, 2024	142.19	143.35	141.60	142.09	1,506,593	+0.91(+0.65%)
May 03, 2024	141.94	142.19	140.80	141.18	1,652,539	+0.59(+0.42%)
May 02, 2024	141.95	142.20	140.24	140.58	2,124,311	+0.17(+0.12%)
May 01, 2024	141.76	142.58	139.93	140.42	1,965,205	-1.77(-1.25%)
Apr 30, 2024	143.12	143.77	142.10	142.19	2,060,951	-2.05(-1.42%)
Apr 29, 2024	145.56	146.00	143.54	144.24	2,188,265	-0.70(-0.49%)
Apr 26, 2024	143.91	147.69	143.45	144.95	4,366,421	+0.24(+0.16%)
Apr 25, 2024	147.06	147.71	143.68	144.71	3,790,528	-2.88(-1.95%)
Apr 24, 2024	145.87	148.31	145.49	147.58	3,996,158	+0.96(+0.66%)
Apr 23, 2024	145.81	148.64	145.61	146.62	2,524,986	+0.65(+0.44%)
Apr 22, 2024	142.85	146.01	141.85	145.98	2,900,601	+4.30(+3.04%)
Apr 19, 2024	141.03	143.94	141.03	141.68	2,552,958	+1.27(+0.90%)
Apr 18, 2024	136.80	142.42	136.80	140.41	3,027,395	+4.82(+3.55%)
Apr 17, 2024	136.56	137.37	135.34	135.59	1,777,681	+0.36(+0.26%)
Apr 16, 2024	137.10	137.41	135.07	135.23	2,225,607	-2.75(-1.99%)
Apr 15, 2024	140.57	141.19	136.96	137.98	2,887,642	-0.44(-0.31%)
Apr 12, 2024	136.99	138.45	136.67	138.41	2,552,617	-0.71(-0.51%)
Apr 11, 2024	138.91	140.15	136.41	139.13	2,172,108	+0.40(+0.29%)
Apr 10, 2024	139.94	140.35	136.96	138.73	3,067,777	-3.55(-2.49%)
Apr 09, 2024	142.87	143.25	141.26	142.28	1,366,585	-0.40(-0.28%)
Apr 08, 2024	142.54	143.99	142.28	142.68	1,732,293	+0.40(+0.28%)
Apr 05, 2024	140.88	142.44	140.45	142.28	1,581,004	+1.38(+0.98%)
Apr 04, 2024	145.49	145.94	140.82	140.90	2,440,194	-1.13(-0.80%)
Apr 03, 2024	142.85	143.46	141.19	142.03	1,966,705	-1.13(-0.79%)
Apr 02, 2024	143.25	143.67	141.88	143.16	1,941,459	-0.88(-0.61%)
Apr 01, 2024	147.56	147.60	143.74	144.04	1,653,132	-3.56(-2.41%)
Mar 28, 2024	144.34	147.99	147.40	147.60	4,074,715	+4.34(+3.03%)
Mar 27, 2024	140.59	143.32	140.24	143.26	2,615,857	+3.65(+2.61%)
Mar 26, 2024	139.70	140.70	139.44	139.61	1,745,005	+0.28(+0.20%)
Mar 25, 2024	138.94	140.73	138.79	139.34	2,412,112	-0.60(-0.43%)
Mar 22, 2024	142.06	142.42	139.86	139.94	1,863,842	-2.00(-1.41%)
Mar 21, 2024	141.44	142.75	140.80	141.94	2,422,488	+1.40(+0.99%)
Mar 20, 2024	135.28	140.57	134.72	140.54	2,360,949	+4.88(+3.60%)
Mar 19, 2024	135.39	136.72	135.07	135.67	2,301,996	+0.57(+0.43%)
Mar 18, 2024	134.82	135.66	133.96	135.09	2,823,691	+0.71(+0.53%)
Mar 15, 2024	135.91	138.71	134.17	134.38	4,299,331	-3.85(-2.78%)
Mar 14, 2024	139.08	139.92	137.01	138.22	2,268,078	-1.17(-0.84%)
Mar 13, 2024	139.26	139.95	138.57	139.40	1,992,053	+0.34(+0.24%)
Mar 12, 2024	137.80	139.25	136.96	139.06	2,282,572	+1.79(+1.31%)
Mar 11, 2024	135.79	137.39	134.78	137.26	2,018,496	+1.22(+0.90%)
Mar 08, 2024	136.81	137.72	135.58	136.04	1,977,126	-0.42(-0.30%)
Mar 07, 2024	135.32	136.99	135.17	136.46	1,607,889	+1.89(+1.41%)
Mar 06, 2024	136.50	136.91	133.91	134.57	2,201,150	-1.80(-1.32%)
Mar 05, 2024	133.44	138.74	133.44	136.37	3,342,624	+1.56(+1.15%)
Mar 04, 2024	135.16	136.12	134.63	134.81	2,612,158	-0.77(-0.57%)
Mar 01, 2024	136.53	136.72	134.76	135.59	2,271,415	-0.83(-0.61%)
Feb 29, 2024	137.22	137.22	134.98	136.42	3,675,220	-0.01(-0.01%)
Feb 28, 2024	135.15	137.12	135.07	136.43	2,973,038	+0.79(+0.59%)
Feb 27, 2024	134.14	135.89	133.05	135.64	3,158,284	+2.31(+1.73%)
Feb 26, 2024	133.80	135.81	133.23	133.33	2,191,455	-1.02(-0.76%)
Feb 23, 2024	134.22	135.36	133.19	134.35	3,119,413	+0.95(+0.71%)
Feb 22, 2024	133.59	135.10	133.16	133.40	4,381,985	-0.45(-0.33%)
Feb 21, 2024	134.88	135.57	132.91	133.84	6,546,052	-2.36(-1.73%)
Feb 20, 2024	129.70	137.75	128.56	136.20	16,669,205	+0.16(+0.12%)
Feb 16, 2024	134.83	136.82	133.96	136.04	1,646,032	+0.86(+0.64%)
Feb 15, 2024	134.60	136.02	134.21	135.18	1,540,334	+1.24(+0.93%)
Feb 14, 2024	133.78	134.04	132.12	133.94	1,283,009	+1.57(+1.18%)
Feb 13, 2024	133.97	133.97	131.25	132.38	2,151,822	-3.92(-2.87%)
Feb 12, 2024	134.43	136.84	133.65	136.29	1,535,581	+2.29(+1.71%)
Feb 09, 2024	133.94	134.33	132.20	134.00	1,365,322	+0.39(+0.29%)
Feb 08, 2024	132.15	133.76	130.77	133.62	1,599,118	+1.39(+1.05%)
Feb 07, 2024	133.09	133.37	130.59	132.22	1,464,651	-0.38(-0.28%)
Feb 06, 2024	133.02	133.68	131.30	132.60	1,588,234	-0.88(-0.66%)
Feb 05, 2024	133.26	133.95	132.15	133.48	1,834,101	-1.22(-0.91%)
Feb 02, 2024	132.29	135.46	131.29	134.70	2,156,179	+1.89(+1.43%)
Feb 01, 2024	133.59	134.81	130.43	132.81	2,043,488	-0.75(-0.56%)
Jan 31, 2024	135.32	136.82	133.24	133.56	2,221,168	-3.25(-2.37%)
Jan 30, 2024	136.57	137.38	136.17	136.80	1,800,791	+0.13(+0.09%)
Jan 29, 2024	137.82	139.02	135.16	136.68	2,691,438	-0.24(-0.17%)
Jan 26, 2024	130.82	137.66	130.82	136.91	5,421,118	+6.09(+4.66%)
Jan 25, 2024	130.62	132.25	130.09	130.82	4,260,305	+1.44(+1.11%)
Jan 24, 2024	128.89	130.57	128.35	129.38	2,617,174	+1.31(+1.03%)
Jan 23, 2024	128.48	128.60	127.41	128.07	2,197,242	+0.08(+0.06%)
Jan 22, 2024	127.17	129.79	126.88	127.99	3,775,418	+1.68(+1.33%)
Jan 19, 2024	124.21	126.81	123.11	126.31	3,020,861	+3.02(+2.45%)
Jan 18, 2024	123.29	123.87	121.62	123.29	2,958,456	-1.15(-0.92%)
Jan 17, 2024	123.90	125.91	123.50	124.44	2,413,143	-1.42(-1.13%)
Jan 16, 2024	125.25	126.36	124.43	125.86	2,799,054	-0.18(-0.14%)
Jan 12, 2024	126.94	127.65	125.08	126.03	2,318,839	-0.63(-0.50%)
Jan 11, 2024	127.24	127.24	125.09	126.67	2,034,644	-0.59(-0.47%)
Jan 10, 2024	129.57	129.82	125.75	127.26	3,717,780	-3.94(-3.00%)
Jan 09, 2024	130.27	131.73	129.54	131.20	2,634,228	-0.77(-0.58%)
Jan 08, 2024	129.74	132.07	129.09	131.97	2,659,086	+1.27(+0.97%)
Jan 05, 2024	127.75	132.51	127.33	130.69	3,557,956	+2.62(+2.04%)
Jan 04, 2024	128.54	129.62	127.58	128.08	2,640,011	-0.94(-0.73%)
Jan 03, 2024	129.10	129.92	127.33	129.02	2,538,237	-1.37(-1.05%)
Jan 02, 2024	128.90	130.60	128.20	130.39	2,205,343	+0.98(+0.75%)
Dec 29, 2023	130.09	130.77	128.94	129.41	1,403,323	-0.89(-0.68%)
Dec 28, 2023	129.42	130.55	129.09	130.30	1,213,882	+0.86(+0.66%)
Dec 27, 2023	129.23	129.57	128.31	129.44	1,017,008	+0.41(+0.32%)
Dec 26, 2023	128.05	129.12	127.55	129.03	875,409	+0.98(+0.76%)
Dec 22, 2023	128.45	129.65	127.51	128.05	1,389,602	+0.10(+0.08%)
Dec 21, 2023	127.21	128.93	126.95	127.95	3,245,721	+1.89(+1.50%)
Dec 20, 2023	129.96	130.42	126.06	126.06	2,816,855	-3.74(-2.88%)
Dec 19, 2023	127.88	130.34	127.53	129.81	2,698,409	+1.52(+1.18%)
Dec 18, 2023	128.38	129.16	127.91	128.29	2,665,483	+0.30(+0.23%)
Dec 15, 2023	126.70	128.26	125.84	127.99	5,085,061	+0.47(+0.37%)
Dec 14, 2023	125.12	128.45	125.03	127.52	6,459,648	+4.06(+3.29%)
Dec 13, 2023	119.42	123.58	118.50	123.46	3,922,329	+4.74(+3.99%)
Dec 12, 2023	116.97	119.48	116.97	118.72	3,714,581	+1.46(+1.25%)
Dec 11, 2023	116.19	118.11	115.60	117.26	3,179,683	+0.71(+0.61%)
Dec 08, 2023	113.99	117.00	113.39	116.55	3,064,894	+2.67(+2.35%)
Dec 07, 2023	112.57	114.42	111.94	113.88	3,723,530	+1.59(+1.42%)
Dec 06, 2023	115.74	116.55	112.01	112.29	2,512,786	-1.53(-1.34%)
Dec 05, 2023	112.95	114.79	112.19	113.82	3,619,547	+0.38(+0.33%)
Dec 04, 2023	111.52	114.51	111.17	113.44	3,641,483	+1.00(+0.89%)
Dec 01, 2023	109.89	113.64	109.89	112.44	3,467,464	+2.24(+2.03%)
Nov 30, 2023	109.36	110.51	108.74	110.20	2,471,520	+1.51(+1.39%)
Nov 29, 2023	107.76	110.11	107.76	108.69	2,115,096	+1.53(+1.43%)
Nov 28, 2023	104.98	107.63	104.76	107.16	1,899,234	+2.37(+2.26%)
Nov 27, 2023	104.32	105.22	104.05	104.80	1,577,343	-0.38(-0.37%)
Nov 24, 2023	105.68	105.96	104.84	105.18	530,978	-0.20(-0.19%)
Nov 22, 2023	105.01	105.67	104.01	105.38	1,360,527	+0.98(+0.94%)
Nov 21, 2023	105.42	105.85	104.22	104.40	1,565,759	-1.35(-1.28%)
Nov 20, 2023	106.15	106.26	105.04	105.75	2,285,636	-0.52(-0.49%)
Nov 17, 2023	104.48	106.28	103.66	106.28	2,340,176	+2.63(+2.54%)
Nov 16, 2023	105.06	105.18	102.85	103.64	2,862,437	-0.98(-0.93%)
Nov 15, 2023	105.88	106.14	104.14	104.62	3,347,461	-1.00(-0.94%)
Nov 14, 2023	105.54	106.72	105.36	105.61	3,256,159	+2.61(+2.53%)
Nov 13, 2023	102.68	104.68	102.44	103.01	3,049,608	-0.21(-0.20%)
Nov 10, 2023	102.64	103.26	101.29	103.22	3,058,702	+0.68(+0.66%)
Nov 09, 2023	103.78	104.04	102.05	102.54	1,836,259	-0.58(-0.56%)
Nov 08, 2023	103.04	103.87	102.37	103.11	2,093,151	+0.07(+0.07%)
Nov 07, 2023	102.88	103.76	102.49	103.05	2,048,044	-0.43(-0.42%)
Nov 06, 2023	104.12	104.92	102.68	103.48	2,385,124	-0.85(-0.82%)
Nov 03, 2023	103.89	106.11	103.89	104.33	3,441,064	+1.64(+1.60%)
Nov 02, 2023	100.09	102.97	99.48	102.69	3,349,744	+4.30(+4.37%)