Skip to main content

Capital One Financial (NY: COF )

152.31 +6.88 (+4.73%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 99.75 99.82 97.51 98.39 2,226,884 -1.00(-1.01%)
Oct 31, 2023 98.99 99.93 97.95 99.40 2,669,168 +0.74(+0.75%)
Oct 30, 2023 96.78 99.37 96.58 98.66 3,998,407 +2.75(+2.86%)
Oct 27, 2023 94.69 97.90 94.36 95.91 6,658,618 +8.08(+9.19%)
Oct 26, 2023 87.74 89.39 87.41 87.84 3,616,683 +0.53(+0.61%)
Oct 25, 2023 86.94 88.44 86.58 87.31 2,414,663 -0.23(-0.26%)
Oct 24, 2023 89.01 89.61 87.17 87.53 2,647,087 -1.16(-1.31%)
Oct 23, 2023 88.38 90.05 87.83 88.69 1,869,423 +0.15(+0.17%)
Oct 20, 2023 90.67 91.12 88.06 88.54 2,531,033 -2.42(-2.66%)
Oct 19, 2023 92.74 93.40 90.58 90.97 3,546,414 -3.17(-3.37%)
Oct 18, 2023 95.22 95.75 93.80 94.14 1,605,154 -2.07(-2.15%)
Oct 17, 2023 94.12 97.40 94.12 96.21 2,153,882 +0.87(+0.92%)
Oct 16, 2023 94.61 95.69 93.75 95.33 1,676,829 +1.91(+2.05%)
Oct 13, 2023 95.87 96.39 92.80 93.42 2,288,917 -1.68(-1.76%)
Oct 12, 2023 95.88 96.05 93.65 95.10 1,882,182 -0.21(-0.22%)
Oct 11, 2023 95.19 96.75 94.06 95.30 1,515,150 +0.14(+0.14%)
Oct 10, 2023 93.45 96.45 93.45 95.17 2,514,978 +2.60(+2.81%)
Oct 09, 2023 90.86 93.11 90.64 92.57 2,286,679 +0.78(+0.84%)
Oct 06, 2023 89.64 92.69 89.32 91.79 2,359,022 +1.40(+1.55%)
Oct 05, 2023 90.13 90.79 89.18 90.39 2,319,245 -0.49(-0.54%)
Oct 04, 2023 91.54 91.84 90.07 90.88 2,566,485 -0.43(-0.47%)
Oct 03, 2023 92.31 92.75 90.80 91.31 2,233,585 -2.03(-2.18%)
Oct 02, 2023 95.06 95.68 92.88 93.34 3,054,944 -1.89(-1.99%)
Sep 29, 2023 95.86 96.80 94.78 95.23 1,894,848 +0.04(+0.04%)
Sep 28, 2023 93.66 95.27 93.29 95.20 1,875,772 +1.49(+1.59%)
Sep 27, 2023 95.69 95.73 92.95 93.70 2,464,381 -1.58(-1.66%)
Sep 26, 2023 95.19 96.75 94.37 95.28 2,172,790 -0.77(-0.80%)
Sep 25, 2023 95.82 96.85 95.91 96.05 1,629,684 -0.38(-0.40%)
Sep 22, 2023 97.00 97.23 95.78 96.43 2,129,187 -0.65(-0.67%)
Sep 21, 2023 98.28 98.63 97.04 97.08 1,699,585 -1.60(-1.62%)
Sep 20, 2023 100.57 101.36 98.42 98.68 1,469,202 -1.11(-1.11%)
Sep 19, 2023 100.66 101.04 99.74 99.79 1,415,308 -0.87(-0.87%)
Sep 18, 2023 101.95 102.03 100.20 100.66 1,507,361 -1.84(-1.80%)
Sep 15, 2023 100.01 102.65 99.34 102.51 4,175,055 +2.16(+2.15%)
Sep 14, 2023 99.50 100.73 99.50 100.35 1,899,698 +1.88(+1.91%)
Sep 13, 2023 99.84 100.06 97.50 98.46 1,837,320 -0.70(-0.70%)
Sep 12, 2023 97.86 99.91 97.18 99.16 2,721,608 +1.00(+1.02%)
Sep 11, 2023 98.99 99.84 97.98 98.16 1,854,686 +0.11(+0.11%)
Sep 08, 2023 98.01 98.18 96.88 98.05 2,478,300 +0.00(+0.00%)
Sep 07, 2023 98.75 99.01 97.80 98.05 2,178,809 -1.51(-1.52%)
Sep 06, 2023 99.18 99.79 97.68 99.56 2,272,040 -0.27(-0.28%)
Sep 05, 2023 101.14 101.83 99.61 99.84 2,013,786 -1.73(-1.70%)
Sep 01, 2023 101.23 102.54 101.23 101.56 1,586,515 +1.09(+1.08%)
Aug 31, 2023 101.17 101.50 100.13 100.47 1,911,293 -0.17(-0.17%)
Aug 30, 2023 101.66 102.06 100.31 100.64 1,678,425 -0.94(-0.93%)
Aug 29, 2023 99.46 102.43 99.35 101.58 2,128,931 +1.89(+1.90%)
Aug 28, 2023 99.89 100.75 99.07 99.69 1,473,563 +0.73(+0.73%)
Aug 25, 2023 99.59 100.17 98.01 98.96 1,288,314 -0.62(-0.62%)
Aug 24, 2023 99.93 101.27 98.93 99.58 1,577,874 -0.14(-0.14%)
Aug 23, 2023 98.37 99.76 97.88 99.72 1,867,609 +1.30(+1.32%)
Aug 22, 2023 102.58 102.61 98.21 98.42 3,137,262 -4.01(-3.92%)
Aug 21, 2023 103.30 103.33 101.27 102.44 1,562,602 -0.64(-0.62%)
Aug 18, 2023 101.87 103.53 101.87 103.08 1,546,272 -0.03(-0.03%)
Aug 17, 2023 103.43 104.27 102.52 103.11 1,856,909 +0.15(+0.14%)
Aug 16, 2023 104.49 104.90 102.61 102.96 1,728,283 -1.95(-1.86%)
Aug 15, 2023 105.43 105.43 103.65 104.91 2,675,447 -2.21(-2.06%)
Aug 14, 2023 107.43 107.56 105.74 107.12 2,179,529 -1.20(-1.11%)
Aug 11, 2023 107.94 108.83 106.96 108.31 1,636,974 -0.16(-0.14%)
Aug 10, 2023 110.53 111.04 107.99 108.47 1,998,689 -1.25(-1.14%)
Aug 09, 2023 111.95 112.36 109.67 109.72 1,956,229 -2.73(-2.43%)
Aug 08, 2023 110.23 112.65 109.05 112.45 2,066,713 -0.67(-0.59%)
Aug 07, 2023 111.97 113.13 111.78 113.11 2,466,161 +1.86(+1.67%)
Aug 04, 2023 110.47 112.46 110.00 111.26 2,293,834 +1.04(+0.94%)
Aug 03, 2023 110.11 110.67 108.95 110.22 2,002,421 -0.32(-0.29%)
Aug 02, 2023 112.00 112.00 108.99 110.54 2,356,751 -3.15(-2.77%)
Aug 01, 2023 113.47 114.12 112.51 113.69 2,960,404 -0.53(-0.46%)
Jul 31, 2023 112.42 114.25 112.34 114.22 3,159,084 +2.12(+1.89%)
Jul 28, 2023 113.35 113.52 111.62 112.10 2,113,260 +0.81(+0.73%)
Jul 27, 2023 112.37 113.84 110.81 111.29 2,645,472 -0.02(-0.02%)
Jul 26, 2023 112.31 113.82 111.08 111.31 2,731,313 -0.46(-0.41%)
Jul 25, 2023 114.53 114.72 111.59 111.77 2,649,439 -2.64(-2.31%)
Jul 24, 2023 112.77 114.68 112.35 114.42 3,251,304 +1.61(+1.43%)
Jul 21, 2023 113.66 115.85 110.81 112.81 5,631,214 +0.57(+0.50%)
Jul 20, 2023 112.24 113.98 110.94 112.24 6,009,901 -2.90(-2.52%)
Jul 19, 2023 113.77 116.11 113.28 115.14 3,565,526 +1.84(+1.63%)
Jul 18, 2023 111.19 113.79 111.03 113.29 3,156,384 +2.58(+2.33%)
Jul 17, 2023 108.42 111.11 108.36 110.72 1,694,577 +1.83(+1.69%)
Jul 14, 2023 111.83 112.11 108.49 108.88 1,828,099 -2.57(-2.30%)
Jul 13, 2023 110.26 111.74 109.92 111.45 1,592,571 +1.41(+1.28%)
Jul 12, 2023 111.47 112.17 109.56 110.04 1,870,037 +0.53(+0.48%)
Jul 11, 2023 107.86 109.85 107.09 109.52 3,012,146 +2.68(+2.51%)
Jul 10, 2023 105.32 107.67 105.23 106.83 3,330,297 +1.38(+1.30%)
Jul 07, 2023 104.60 106.66 104.27 105.46 1,485,174 +0.76(+0.73%)
Jul 06, 2023 104.93 105.01 103.03 104.69 2,123,048 -1.82(-1.70%)
Jul 05, 2023 106.88 107.94 106.08 106.51 2,637,415 -1.88(-1.74%)
Jul 03, 2023 106.85 108.82 106.59 108.39 846,886 +1.64(+1.54%)
Jun 30, 2023 107.78 108.29 106.13 106.75 2,267,092 +0.11(+0.10%)
Jun 29, 2023 106.44 107.05 105.40 106.65 2,789,394 +0.00(+0.00%)
Jun 28, 2023 105.88 106.68 104.32 106.65 2,622,986 +0.55(+0.52%)
Jun 27, 2023 103.66 106.63 103.56 106.10 1,699,433 +2.42(+2.34%)
Jun 26, 2023 104.38 106.55 103.64 103.68 1,849,829 -0.37(-0.36%)
Jun 23, 2023 102.98 104.82 102.64 104.05 2,327,253 -0.30(-0.29%)
Jun 22, 2023 105.35 105.35 103.55 104.35 1,601,276 -1.34(-1.27%)
Jun 21, 2023 106.09 106.79 105.37 105.69 1,784,244 -0.82(-0.77%)
Jun 20, 2023 106.62 107.14 105.75 106.51 2,285,013 -0.93(-0.86%)
Jun 16, 2023 109.34 109.55 106.95 107.44 4,385,851 -1.54(-1.42%)
Jun 15, 2023 108.45 109.41 108.98 3,000,487 +22.63(+26.20%)
May 08, 2023 86.10 86.92 85.63 86.35 3,216,157 +1.03(+1.20%)
May 05, 2023 84.78 86.66 84.60 85.33 2,777,042 +2.31(+2.78%)
May 04, 2023 84.07 84.55 81.37 83.02 5,437,007 -2.33(-2.73%)
May 03, 2023 87.15 87.74 84.90 85.35 4,971,802 -1.47(-1.70%)
May 02, 2023 88.90 89.86 85.60 86.82 6,585,861 -3.51(-3.89%)
May 01, 2023 94.32 94.51 90.02 90.33 3,143,162 -4.00(-4.24%)
Apr 28, 2023 90.16 95.21 89.19 94.33 5,570,372 +1.27(+1.36%)
Apr 27, 2023 92.15 94.04 91.19 93.06 5,200,663 +1.52(+1.66%)
Apr 26, 2023 92.30 93.05 90.70 91.54 2,372,347 -0.51(-0.56%)
Apr 25, 2023 91.99 92.90 91.68 92.05 2,717,841 -1.35(-1.44%)
Apr 24, 2023 93.55 93.78 92.90 93.40 1,448,510 -0.24(-0.26%)
Apr 21, 2023 93.92 94.21 92.29 93.64 2,620,702 -0.66(-0.70%)
Apr 20, 2023 94.72 94.72 93.31 94.30 2,317,840 -1.97(-2.04%)
Apr 19, 2023 95.11 96.64 93.99 96.27 2,260,145 +1.70(+1.79%)
Apr 18, 2023 95.01 95.05 93.27 94.58 2,629,601 -0.27(-0.29%)
Apr 17, 2023 92.60 94.88 91.13 94.85 2,584,249 +1.21(+1.29%)
Apr 14, 2023 94.80 95.49 93.00 93.64 2,839,515 +0.68(+0.73%)
Apr 13, 2023 92.65 93.59 91.65 92.96 2,515,648 +0.18(+0.20%)
Apr 12, 2023 96.26 96.46 92.39 92.77 3,526,761 -2.66(-2.78%)
Apr 11, 2023 93.20 96.13 92.65 95.43 2,991,045 +3.11(+3.37%)
Apr 10, 2023 90.55 92.53 89.63 92.32 2,498,076 +0.28(+0.31%)
Apr 06, 2023 92.01 92.76 91.49 92.04 2,110,240 +0.09(+0.09%)
Apr 05, 2023 92.68 92.68 90.11 91.95 2,943,568 -1.74(-1.85%)
Apr 04, 2023 94.48 94.95 92.15 93.68 3,018,951 +0.30(+0.32%)
Apr 03, 2023 93.12 94.41 92.35 93.38 2,125,062 +0.16(+0.17%)
Mar 31, 2023 92.05 93.42 91.15 93.23 2,613,745 +1.92(+2.10%)
Mar 30, 2023 92.61 93.38 91.11 91.31 3,518,187 +0.06(+0.06%)
Mar 29, 2023 90.13 91.37 89.45 91.25 2,712,533 +2.91(+3.29%)
Mar 28, 2023 87.94 89.57 87.92 88.34 2,002,870 -0.61(-0.69%)
Mar 27, 2023 90.44 90.92 87.87 88.95 2,544,500 +1.26(+1.44%)
Mar 24, 2023 85.41 87.89 84.19 87.69 3,165,763 +0.52(+0.60%)
Mar 23, 2023 88.55 90.00 85.60 87.17 4,728,407 -1.07(-1.21%)
Mar 22, 2023 91.91 92.49 88.19 88.23 2,774,421 -3.44(-3.75%)
Mar 21, 2023 91.04 92.91 90.51 91.68 4,497,657 +4.19(+4.79%)
Mar 20, 2023 88.19 90.75 86.92 87.49 5,108,408 +0.51(+0.59%)
Mar 17, 2023 89.79 89.82 86.70 86.97 6,927,762 -3.73(-4.12%)
Mar 16, 2023 88.12 91.73 86.71 90.71 4,108,736 +0.61(+0.68%)
Mar 15, 2023 88.75 90.20 86.83 90.10 7,164,572 -3.04(-3.27%)
Mar 14, 2023 93.96 96.18 91.25 93.14 5,565,872 +2.67(+2.95%)
Mar 13, 2023 91.79 93.15 87.86 90.47 7,567,131 -4.72(-4.96%)
Mar 10, 2023 96.58 98.34 93.51 95.20 5,847,391 -2.67(-2.72%)
Mar 09, 2023 101.49 101.88 97.54 97.86 2,878,331 -3.88(-3.81%)
Mar 08, 2023 102.82 103.52 101.04 101.74 2,412,038 -0.55(-0.54%)
Mar 07, 2023 104.60 105.13 101.95 102.29 2,911,851 -2.90(-2.76%)
Mar 06, 2023 106.29 106.90 104.79 105.19 1,813,964 -1.24(-1.17%)
Mar 03, 2023 105.82 107.00 104.92 106.43 1,779,754 +1.54(+1.47%)
Mar 02, 2023 103.43 105.22 102.61 104.89 2,247,240 -0.38(-0.36%)
Mar 01, 2023 106.15 106.47 104.79 105.27 2,038,352 -0.48(-0.46%)
Feb 28, 2023 106.10 107.22 105.69 105.75 2,863,981 +0.05(+0.05%)
Feb 27, 2023 107.61 108.19 105.50 105.70 1,848,783 -0.59(-0.56%)
Feb 24, 2023 104.28 106.40 104.00 106.30 1,992,803 +0.13(+0.12%)
Feb 23, 2023 106.24 107.52 104.02 106.17 2,094,655 +0.89(+0.85%)
Feb 22, 2023 105.26 106.14 104.51 105.28 2,186,861 +0.43(+0.41%)
Feb 21, 2023 106.97 106.97 104.52 104.85 3,428,449 -2.93(-2.72%)
Feb 17, 2023 107.51 108.06 105.89 107.78 2,735,013 -0.37(-0.34%)
Feb 16, 2023 109.46 110.25 108.11 108.15 2,356,235 -2.99(-2.69%)
Feb 15, 2023 110.29 112.36 109.52 111.14 2,163,109 -0.70(-0.62%)
Feb 14, 2023 112.89 113.82 110.75 111.83 2,919,611 -1.96(-1.72%)
Feb 13, 2023 111.46 113.96 110.98 113.79 2,224,808 +1.92(+1.72%)
Feb 10, 2023 111.49 112.28 110.67 111.87 1,719,031 -0.20(-0.18%)
Feb 09, 2023 114.11 114.94 111.42 112.08 2,248,845 -1.57(-1.38%)
Feb 08, 2023 114.91 115.69 113.62 113.65 2,395,176 -2.79(-2.40%)
Feb 07, 2023 113.97 117.25 113.77 116.44 3,046,416 +2.39(+2.09%)
Feb 06, 2023 115.97 116.40 113.80 114.05 2,621,868 -3.68(-3.13%)
Feb 03, 2023 115.17 119.29 114.16 117.74 3,306,546 +0.21(+0.18%)
Feb 02, 2023 114.03 118.75 113.37 117.52 6,105,950 +5.30(+4.72%)
Feb 01, 2023 109.02 113.55 107.98 112.23 6,978,384 -2.58(-2.24%)
Jan 31, 2023 111.98 114.82 110.75 114.80 4,462,616 +3.86(+3.48%)
Jan 30, 2023 112.33 113.31 110.94 110.94 4,468,281 -2.49(-2.19%)
Jan 27, 2023 113.18 115.23 112.35 113.43 3,744,511 +1.46(+1.30%)
Jan 26, 2023 112.39 113.67 110.49 111.98 5,062,567 -0.02(-0.02%)
Jan 25, 2023 101.24 112.56 99.48 112.00 10,873,470 +9.24(+8.99%)
Jan 24, 2023 102.03 105.05 102.03 102.75 3,743,462 -0.59(-0.57%)
Jan 23, 2023 100.61 103.56 100.14 103.34 3,697,534 +2.84(+2.82%)
Jan 20, 2023 95.56 100.66 95.39 100.51 4,287,979 +6.05(+6.40%)
Jan 19, 2023 93.88 95.09 90.69 94.46 5,302,592 -3.85(-3.92%)
Jan 18, 2023 99.70 100.95 98.26 98.31 2,761,727 -1.67(-1.67%)
Jan 17, 2023 99.37 100.66 98.76 99.98 3,619,563 +0.75(+0.76%)
Jan 13, 2023 95.90 99.71 95.15 99.22 3,347,436 +1.77(+1.81%)
Jan 12, 2023 99.00 99.20 96.16 97.46 2,676,044 -0.74(-0.76%)
Jan 11, 2023 95.73 99.06 95.33 98.20 4,244,715 +3.17(+3.34%)
Jan 10, 2023 93.19 95.06 91.99 95.03 3,312,826 +1.01(+1.08%)
Jan 09, 2023 94.39 95.92 93.18 94.01 4,544,297 +0.37(+0.39%)
Jan 06, 2023 90.99 94.31 90.89 93.65 3,802,719 +2.98(+3.29%)
Jan 05, 2023 89.24 91.03 88.30 90.67 3,530,967 -1.76(-1.90%)
Jan 04, 2023 91.22 94.52 90.91 92.42 3,293,692 +2.73(+3.04%)
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.