Skip to main content

Capital One Financial (NY: COF )

121.82 +0.60 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 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%)
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.