Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 140.78 142.27 140.57 140.68 1,398,824 -0.39(-0.28%)
Dec 30, 2021 141.32 142.82 140.92 141.06 1,251,541 -0.10(-0.07%)
Dec 29, 2021 141.75 142.27 140.79 141.16 1,748,608 -0.59(-0.42%)
Dec 28, 2021 140.38 143.38 140.15 141.75 1,057,888 +0.30(+0.21%)
Dec 27, 2021 141.04 141.65 139.22 141.45 1,417,869 +0.77(+0.54%)
Dec 23, 2021 140.84 142.26 140.58 140.69 1,808,276 +1.33(+0.95%)
Dec 22, 2021 138.62 140.13 137.81 139.36 1,721,782 +0.21(+0.15%)
Dec 21, 2021 136.10 139.37 135.85 139.15 2,588,592 +5.00(+3.73%)
Dec 20, 2021 136.12 136.91 132.37 134.14 3,348,038 -5.56(-3.98%)
Dec 17, 2021 142.87 142.87 138.30 139.70 9,420,937 -3.82(-2.66%)
Dec 16, 2021 145.18 145.67 142.87 143.52 3,446,493 +0.61(+0.43%)
Dec 15, 2021 143.84 144.13 139.62 142.91 2,787,199 -0.51(-0.36%)
Dec 14, 2021 142.16 144.98 141.08 143.42 2,282,763 +1.82(+1.29%)
Dec 13, 2021 144.72 144.92 141.15 141.60 2,689,821 -4.24(-2.91%)
Dec 10, 2021 145.94 146.84 143.98 145.84 2,491,063 +1.20(+0.83%)
Dec 09, 2021 143.73 146.13 142.59 144.63 2,384,045 +0.35(+0.24%)
Dec 08, 2021 144.36 145.49 143.51 144.28 2,592,183 +0.22(+0.15%)
Dec 07, 2021 143.47 146.51 142.80 144.06 2,930,633 +2.56(+1.81%)
Dec 06, 2021 140.57 143.35 139.55 141.50 3,020,594 +3.92(+2.85%)
Dec 03, 2021 138.67 139.38 136.40 137.58 2,860,484 -1.42(-1.02%)
Dec 02, 2021 135.46 140.75 134.77 139.00 3,123,028 +4.84(+3.61%)
Dec 01, 2021 140.10 141.04 134.14 134.16 3,651,690 -2.09(-1.54%)
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%)
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.