Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 140.74 141.56 135.92 136.26 6,212,682 -6.29(-4.41%)
Nov 29, 2021 146.64 147.11 141.27 142.55 4,136,645 -2.07(-1.43%)
Nov 26, 2021 145.96 145.96 139.98 144.62 3,178,058 -6.50(-4.30%)
Nov 24, 2021 150.41 153.16 150.34 151.12 2,381,101 -0.42(-0.28%)
Nov 23, 2021 149.32 151.97 148.55 151.54 2,677,470 +2.99(+2.01%)
Nov 22, 2021 148.71 149.95 146.38 148.55 2,828,658 +1.83(+1.25%)
Nov 19, 2021 145.92 147.91 144.00 146.72 2,841,311 -1.62(-1.09%)
Nov 18, 2021 147.44 149.25 148.21 148.34 2,563,334 +1.01(+0.68%)
Nov 17, 2021 149.03 150.29 147.25 147.33 3,202,721 -1.81(-1.22%)
Nov 16, 2021 151.74 151.74 148.10 149.14 2,696,186 -2.46(-1.62%)
Nov 15, 2021 152.03 153.61 151.09 151.60 1,827,570 -0.43(-0.28%)
Nov 12, 2021 152.06 152.54 150.31 152.03 2,210,994 +0.24(+0.16%)
Nov 11, 2021 150.95 153.25 150.59 151.79 1,887,093 +0.84(+0.56%)
Nov 10, 2021 150.18 150.95 2,354,913 +0.37(+0.24%)
Nov 09, 2021 149.29 150.78 147.97 150.58 2,230,509 +0.37(+0.24%)
Nov 08, 2021 151.14 152.38 149.51 150.21 2,358,869 +0.63(+0.42%)
Nov 05, 2021 150.28 152.21 148.99 149.59 2,473,963 +1.36(+0.92%)
Nov 04, 2021 147.78 150.19 147.10 148.22 2,549,477 -0.43(-0.29%)
Nov 03, 2021 145.85 150.05 145.52 148.65 3,451,893 +1.92(+1.31%)
Nov 02, 2021 147.99 148.76 145.72 146.73 3,921,826 -1.06(-0.72%)
Nov 01, 2021 147.07 149.23 148.93 147.79 3,293,398 +1.91(+1.31%)
Oct 29, 2021 147.62 148.81 145.09 145.88 4,000,307 -1.42(-0.96%)
Oct 28, 2021 147.60 148.68 145.35 147.30 4,597,583 +0.00(+0.00%)
Oct 27, 2021 154.68 155.98 146.60 147.30 7,602,140 -11.93(-7.49%)
Oct 26, 2021 163.52 159.23 3,316,676 -3.70(-2.27%)
Oct 25, 2021 162.47 164.04 160.55 162.93 2,452,579 +0.81(+0.50%)
Oct 22, 2021 161.30 163.65 159.98 162.11 3,047,361 +2.08(+1.30%)
Oct 21, 2021 166.59 168.69 159.44 160.04 3,540,842 -7.30(-4.36%)
Oct 20, 2021 163.16 167.55 162.52 167.34 2,706,370 +3.34(+2.04%)
Oct 19, 2021 164.39 164.62 162.06 164.00 2,024,097 +0.61(+0.37%)
Oct 18, 2021 161.59 164.84 161.33 163.39 1,822,785 +0.75(+0.46%)
Oct 15, 2021 162.27 164.44 161.55 162.63 2,860,416 +2.29(+1.43%)
Oct 14, 2021 159.51 160.62 157.19 160.35 2,362,761 +3.78(+2.41%)
Oct 13, 2021 161.85 162.02 154.11 156.57 3,989,334 -5.36(-3.31%)
Oct 12, 2021 160.56 162.59 159.53 161.93 1,757,518 +1.42(+0.88%)
Oct 11, 2021 163.72 165.92 160.38 160.51 1,997,587 -2.53(-1.55%)
Oct 08, 2021 162.69 165.44 161.69 163.04 1,773,756 +0.89(+0.55%)
Oct 07, 2021 163.94 165.58 161.99 162.15 2,082,144 +0.01(+0.01%)
Oct 06, 2021 161.22 163.26 158.86 162.14 2,103,820 -0.82(-0.50%)
Oct 05, 2021 162.35 164.87 160.71 162.96 2,162,865 +2.52(+1.57%)
Oct 04, 2021 160.86 164.47 160.04 160.44 2,856,460 -0.41(-0.26%)
Oct 01, 2021 157.06 162.11 156.35 160.86 2,791,653 +4.41(+2.82%)
Sep 30, 2021 162.15 162.15 156.39 156.44 2,807,749 -4.42(-2.75%)
Sep 29, 2021 162.87 162.87 160.26 160.87 2,075,294 -0.80(-0.50%)
Sep 28, 2021 163.66 165.65 161.40 161.67 3,039,571 -2.30(-1.40%)
Sep 27, 2021 161.97 164.46 161.60 163.97 2,703,275 +3.47(+2.16%)
Sep 24, 2021 159.50 162.32 159.33 160.50 2,790,266 +0.15(+0.09%)
Sep 23, 2021 156.13 161.45 155.51 160.36 3,082,199 +6.18(+4.01%)
Sep 22, 2021 153.27 155.53 152.97 154.17 3,107,435 +3.01(+1.99%)
Sep 21, 2021 152.61 153.44 150.99 151.16 2,946,475 +0.13(+0.08%)
Sep 20, 2021 148.83 151.65 148.10 151.03 3,550,692 -3.09(-2.01%)
Sep 17, 2021 153.67 155.65 153.04 154.13 5,000,579 -0.58(-0.37%)
Sep 16, 2021 154.16 155.74 153.69 154.71 2,720,132 +1.22(+0.79%)
Sep 15, 2021 149.92 153.67 149.53 153.49 3,324,186 +4.37(+2.93%)
Sep 14, 2021 154.15 154.71 148.70 149.12 4,218,991 -4.39(-2.86%)
Sep 13, 2021 151.71 153.99 151.56 153.51 3,467,950 +3.26(+2.17%)
Sep 10, 2021 151.56 152.44 150.10 150.25 2,959,447 -0.21(-0.14%)
Sep 09, 2021 149.56 153.75 149.21 150.47 3,007,231 +1.14(+0.76%)
Sep 08, 2021 151.15 151.15 146.94 149.32 3,460,588 -2.25(-1.49%)
Sep 07, 2021 151.59 154.23 151.12 151.58 3,558,513 -0.32(-0.21%)
Sep 03, 2021 154.53 154.90 151.06 151.90 3,480,196 -2.70(-1.75%)
Sep 02, 2021 156.96 157.81 154.08 154.60 3,291,468 -1.56(-1.00%)
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.