Skip to main content

Capital One Financial (NY: COF )

117.58 +1.51 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 141.48 142.97 141.27 141.37 1,391,934 -0.39(-0.28%)
Dec 30, 2021 142.02 143.53 141.62 141.76 1,245,377 -0.10(-0.07%)
Dec 29, 2021 142.46 142.97 141.49 141.86 1,739,995 -0.59(-0.42%)
Dec 28, 2021 141.07 144.09 140.85 142.46 1,052,678 +0.30(+0.21%)
Dec 27, 2021 141.73 142.35 139.91 142.15 1,410,886 +0.77(+0.54%)
Dec 23, 2021 141.54 142.96 141.28 141.38 1,799,369 +1.34(+0.95%)
Dec 22, 2021 139.31 140.83 138.49 140.05 1,713,302 +0.21(+0.15%)
Dec 21, 2021 136.77 140.06 136.52 139.83 2,575,842 +5.03(+3.73%)
Dec 20, 2021 136.79 137.58 133.02 134.81 3,331,548 -5.58(-3.98%)
Dec 17, 2021 143.57 143.57 138.99 140.39 9,374,536 -3.84(-2.66%)
Dec 16, 2021 145.89 146.39 143.58 144.23 3,429,518 +0.61(+0.43%)
Dec 15, 2021 144.55 144.85 140.31 143.61 2,773,472 -0.52(-0.36%)
Dec 14, 2021 142.86 145.70 141.78 144.13 2,271,519 +1.83(+1.29%)
Dec 13, 2021 145.44 145.64 141.85 142.30 2,676,572 -4.26(-2.91%)
Dec 10, 2021 146.66 147.57 144.69 146.56 2,478,794 +1.21(+0.83%)
Dec 09, 2021 144.44 146.85 143.29 145.35 2,372,303 +0.35(+0.24%)
Dec 08, 2021 145.08 146.21 144.22 145.00 2,579,416 +0.22(+0.15%)
Dec 07, 2021 144.18 147.24 143.51 144.77 2,916,199 +2.57(+1.81%)
Dec 06, 2021 141.27 144.06 140.24 142.20 3,005,717 +3.94(+2.85%)
Dec 03, 2021 139.36 140.07 137.08 138.26 2,846,396 -1.42(-1.02%)
Dec 02, 2021 136.13 141.45 135.44 139.69 3,107,646 +4.86(+3.61%)
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.