Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 145.72 150.15 144.65 149.91 3,484,429 -0.31(-0.21%)
Feb 25, 2022 145.56 150.95 147.62 150.23 2,064,672 +5.69(+3.94%)
Feb 24, 2022 139.88 144.90 137.94 144.53 3,775,964 -1.66(-1.14%)
Feb 23, 2022 150.46 151.26 145.54 146.20 3,008,641 -3.38(-2.26%)
Feb 22, 2022 150.16 151.69 147.87 149.58 2,142,871 -1.01(-0.67%)
Feb 18, 2022 150.59 0 -0.39(-0.26%)
Feb 17, 2022 153.65 154.36 149.75 150.98 2,251,818 -4.40(-2.83%)
Feb 16, 2022 154.01 156.99 153.65 155.38 1,801,195 -0.03(-0.02%)
Feb 15, 2022 153.55 156.14 152.95 155.41 2,137,023 +3.67(+2.42%)
Feb 14, 2022 153.17 154.63 150.97 151.74 2,647,710 -0.84(-0.55%)
Feb 11, 2022 152.77 156.87 151.34 152.59 3,109,680 -0.89(-0.58%)
Feb 10, 2022 154.30 156.39 152.76 153.47 2,940,246 -1.30(-0.84%)
Feb 09, 2022 152.92 155.82 152.76 154.77 2,230,549 +2.79(+1.83%)
Feb 08, 2022 149.57 152.31 148.73 151.98 3,465,022 +3.71(+2.50%)
Feb 07, 2022 147.09 149.55 146.47 148.27 2,365,817 +1.77(+1.21%)
Feb 04, 2022 145.18 147.99 144.76 146.50 2,259,099 +2.01(+1.39%)
Feb 03, 2022 145.09 144.11 144.49 2,029,367 -1.30(-0.89%)
Feb 02, 2022 145.65 146.68 143.17 145.79 2,510,891 -0.85(-0.58%)
Feb 01, 2022 143.23 147.00 142.24 146.63 3,144,401 +3.66(+2.56%)
Jan 31, 2022 137.72 143.24 142.97 3,888,613 +4.00(+2.88%)
Jan 28, 2022 137.20 139.06 135.05 138.97 3,694,071 -4.00(-2.80%)
Jan 27, 2022 143.06 144.79 137.21 142.97 4,155,125 +1.78(+1.26%)
Jan 26, 2022 140.26 146.11 138.49 141.19 7,827,102 -7.07(-4.77%)
Jan 25, 2022 142.97 150.36 140.88 148.26 5,782,156 +3.76(+2.60%)
Jan 24, 2022 139.57 144.84 137.08 144.50 4,067,681 +1.73(+1.21%)
Jan 21, 2022 145.62 145.62 141.60 142.77 2,798,998 -3.65(-2.50%)
Jan 20, 2022 147.80 150.58 145.99 146.42 2,014,315 -1.31(-0.88%)
Jan 19, 2022 153.42 154.05 147.69 147.73 2,072,223 -5.33(-3.48%)
Jan 18, 2022 156.50 158.24 151.81 153.06 2,456,610 -3.39(-2.17%)
Jan 14, 2022 156.45 0 -0.79(-0.50%)
Jan 13, 2022 156.07 158.14 155.47 157.24 2,470,557 +2.51(+1.62%)
Jan 12, 2022 155.44 156.91 154.40 154.72 2,189,322 +0.27(+0.18%)
Jan 11, 2022 153.50 154.79 151.91 154.45 2,235,339 +1.33(+0.87%)
Jan 10, 2022 152.77 153.82 150.15 153.12 3,978,504 +2.40(+1.59%)
Jan 07, 2022 146.77 151.64 146.14 150.73 3,372,699 +3.86(+2.63%)
Jan 06, 2022 145.25 147.41 142.46 146.87 2,691,156 +2.41(+1.67%)
Jan 05, 2022 148.33 149.08 144.39 144.46 2,161,390 -2.82(-1.91%)
Jan 04, 2022 146.58 148.46 145.92 147.28 3,570,272 +2.74(+1.89%)
Jan 03, 2022 142.34 145.52 142.20 144.54 2,444,171 +3.17(+2.24%)
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.