Skip to main content

Capital One Financial (NY: COF )

110.30 +0.21 (+0.19%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 148.98 153.51 147.89 153.27 3,408,153 -0.32(-0.21%)
Feb 25, 2022 148.82 154.33 150.92 153.59 2,019,475 +5.82(+3.94%)
Feb 24, 2022 143.01 148.14 141.03 147.77 3,693,306 -1.70(-1.14%)
Feb 23, 2022 153.83 154.65 148.80 149.47 2,942,780 -3.46(-2.26%)
Feb 22, 2022 153.52 155.09 151.18 152.93 2,095,962 -1.03(-0.67%)
Feb 18, 2022 153.96 0 -0.40(-0.26%)
Feb 17, 2022 157.09 157.81 153.10 154.36 2,202,524 -4.50(-2.83%)
Feb 16, 2022 157.46 160.50 157.09 158.86 1,761,766 -0.03(-0.02%)
Feb 15, 2022 156.99 159.63 156.37 158.89 2,090,242 +3.75(+2.42%)
Feb 14, 2022 156.60 158.09 154.35 155.14 2,589,750 -0.86(-0.55%)
Feb 11, 2022 156.19 160.38 154.73 156.00 3,041,607 -1.51(-0.96%)
Feb 10, 2022 158.36 160.50 156.78 157.51 2,864,927 -1.33(-0.84%)
Feb 09, 2022 156.94 159.92 156.78 158.84 2,173,410 +2.86(+1.83%)
Feb 08, 2022 153.50 156.31 152.64 155.98 3,376,260 +3.81(+2.50%)
Feb 07, 2022 150.96 153.48 150.32 152.17 2,305,213 +1.82(+1.21%)
Feb 04, 2022 149.00 151.88 148.57 150.35 2,201,229 +2.06(+1.39%)
Feb 03, 2022 148.91 147.90 148.29 1,977,382 -1.33(-0.89%)
Feb 02, 2022 149.48 150.54 146.93 149.62 2,446,571 -0.87(-0.58%)
Feb 01, 2022 147.00 150.86 145.97 150.49 3,063,852 +3.76(+2.56%)
Jan 31, 2022 141.34 147.01 146.73 3,789,000 +4.11(+2.88%)
Jan 28, 2022 140.81 142.72 138.60 142.62 3,599,442 -4.10(-2.80%)
Jan 27, 2022 146.82 148.60 140.82 146.72 4,048,685 +1.82(+1.26%)
Jan 26, 2022 143.95 149.95 142.13 144.90 7,626,598 -7.26(-4.77%)
Jan 25, 2022 146.73 154.31 144.59 152.16 5,634,037 +3.86(+2.60%)
Jan 24, 2022 143.24 148.65 140.68 148.30 3,963,481 +1.78(+1.21%)
Jan 21, 2022 149.45 149.45 145.32 146.52 2,727,297 -3.75(-2.50%)
Jan 20, 2022 151.69 154.54 149.83 150.27 1,962,715 -1.34(-0.88%)
Jan 19, 2022 157.45 158.10 151.57 151.61 2,019,140 -5.47(-3.48%)
Jan 18, 2022 160.62 162.40 155.80 157.08 2,393,680 -3.48(-2.17%)
Jan 14, 2022 160.56 0 -0.81(-0.50%)
Jan 13, 2022 160.17 162.30 159.56 161.37 2,407,270 +2.58(+1.62%)
Jan 12, 2022 159.53 161.03 158.46 158.79 2,133,239 +0.28(+0.18%)
Jan 11, 2022 157.53 158.86 155.91 158.51 2,178,077 +1.36(+0.87%)
Jan 10, 2022 156.79 157.86 154.10 157.15 3,876,588 +2.46(+1.59%)
Jan 07, 2022 150.63 155.63 149.99 154.69 3,286,302 +3.96(+2.63%)
Jan 06, 2022 149.07 151.29 146.20 150.73 2,622,218 +2.47(+1.67%)
Jan 05, 2022 152.23 153.00 148.19 148.26 2,106,023 -2.89(-1.91%)
Jan 04, 2022 150.43 152.36 149.76 151.15 3,478,814 +2.81(+1.89%)
Jan 03, 2022 146.08 149.35 145.94 148.34 2,381,560 +3.25(+2.24%)
Dec 31, 2021 145.20 146.73 144.98 145.09 1,356,278 -0.40(-0.27%)
Dec 30, 2021 145.75 147.30 145.34 145.49 1,213,475 -0.10(-0.07%)
Dec 29, 2021 146.20 146.73 145.21 145.59 1,695,423 -0.61(-0.42%)
Dec 28, 2021 144.78 147.88 144.55 146.20 1,025,712 +0.31(+0.21%)
Dec 27, 2021 145.46 146.09 143.59 145.89 1,374,744 +0.79(+0.54%)
Dec 23, 2021 145.26 146.72 144.99 145.10 1,753,276 +1.37(+0.95%)
Dec 22, 2021 142.97 144.53 142.13 143.73 1,669,413 +0.22(+0.15%)
Dec 21, 2021 140.37 143.75 140.11 143.51 2,509,858 +5.16(+3.73%)
Dec 20, 2021 140.39 141.20 136.52 138.35 3,246,205 -5.73(-3.98%)
Dec 17, 2021 147.35 147.35 142.64 144.08 9,134,392 -3.94(-2.66%)
Dec 16, 2021 149.73 150.24 147.35 148.02 3,341,666 +0.63(+0.43%)
Dec 15, 2021 148.35 148.66 144.00 147.39 2,702,425 -0.53(-0.36%)
Dec 14, 2021 146.62 149.53 145.51 147.92 2,213,331 +1.88(+1.29%)
Dec 13, 2021 149.26 149.47 145.57 146.04 2,608,008 -4.37(-2.91%)
Dec 10, 2021 150.52 151.45 148.50 150.41 2,415,296 +1.24(+0.83%)
Dec 09, 2021 148.24 150.71 147.06 149.17 2,311,533 +0.36(+0.24%)
Dec 08, 2021 148.89 150.05 148.01 148.81 2,513,340 +0.23(+0.15%)
Dec 07, 2021 147.97 151.11 147.28 148.58 2,841,496 +2.64(+1.81%)
Dec 06, 2021 144.98 147.85 143.93 145.94 2,928,721 +4.04(+2.85%)
Dec 03, 2021 143.02 143.75 140.68 141.90 2,773,481 -1.46(-1.02%)
Dec 02, 2021 139.71 145.17 139.00 143.36 3,028,039 +4.99(+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.