Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 107.01 108.14 106.59 106.66 2,839,592 +0.05(+0.05%)
Feb 27, 2023 108.54 109.12 106.41 106.61 1,833,039 -0.60(-0.56%)
Feb 24, 2023 105.18 107.32 104.89 107.21 1,975,833 +0.13(+0.12%)
Feb 23, 2023 107.15 108.44 104.91 107.08 2,076,817 +0.90(+0.85%)
Feb 22, 2023 106.16 107.05 105.41 106.18 2,168,238 +0.43(+0.41%)
Feb 21, 2023 107.89 107.89 105.42 105.75 3,399,253 -2.95(-2.72%)
Feb 17, 2023 108.43 108.99 106.80 108.71 2,711,723 -0.37(-0.34%)
Feb 16, 2023 110.40 111.20 109.04 109.08 2,336,170 -3.01(-2.69%)
Feb 15, 2023 111.24 113.32 110.46 112.09 2,144,689 -0.70(-0.62%)
Feb 14, 2023 113.86 114.80 111.70 112.79 2,894,748 -1.97(-1.72%)
Feb 13, 2023 112.42 114.94 111.93 114.77 2,205,862 +1.94(+1.72%)
Feb 10, 2023 112.45 113.24 111.62 112.83 1,704,392 -0.21(-0.18%)
Feb 09, 2023 115.09 115.93 112.38 113.04 2,229,694 -1.58(-1.38%)
Feb 08, 2023 115.89 116.68 114.59 114.62 2,374,779 -2.82(-2.40%)
Feb 07, 2023 114.94 118.26 114.75 117.44 3,020,473 +2.41(+2.09%)
Feb 06, 2023 116.97 117.40 114.78 115.03 2,599,541 -3.72(-3.13%)
Feb 03, 2023 116.16 120.31 115.14 118.75 3,278,388 +0.22(+0.18%)
Feb 02, 2023 115.01 119.77 114.34 118.53 6,053,953 +5.34(+4.72%)
Feb 01, 2023 109.95 114.52 108.91 113.19 6,918,958 -2.60(-2.24%)
Jan 31, 2023 112.94 115.81 111.70 115.79 4,424,613 +3.89(+3.48%)
Jan 30, 2023 113.30 114.28 111.90 111.90 4,430,230 -2.51(-2.19%)
Jan 27, 2023 114.15 116.22 113.32 114.41 3,712,623 +1.47(+1.30%)
Jan 26, 2023 113.36 114.65 111.44 112.94 5,019,455 -0.02(-0.02%)
Jan 25, 2023 102.11 113.53 100.33 112.96 10,780,873 +9.32(+8.99%)
Jan 24, 2023 102.91 105.95 102.91 103.64 3,711,583 -0.59(-0.57%)
Jan 23, 2023 101.48 104.45 101.00 104.23 3,666,046 +2.86(+2.82%)
Jan 20, 2023 96.38 101.52 96.21 101.37 4,251,463 +6.10(+6.40%)
Jan 19, 2023 94.68 95.91 91.47 95.27 5,257,436 -3.88(-3.92%)
Jan 18, 2023 100.56 101.82 99.10 99.15 2,738,208 -1.68(-1.67%)
Jan 17, 2023 100.22 101.53 99.61 100.83 3,588,739 +0.76(+0.76%)
Jan 13, 2023 96.73 100.57 95.97 100.08 3,318,930 +1.78(+1.81%)
Jan 12, 2023 99.85 100.06 96.99 98.29 2,653,255 -0.75(-0.76%)
Jan 11, 2023 96.55 99.91 96.15 99.04 4,208,568 +3.20(+3.34%)
Jan 10, 2023 93.99 95.87 92.78 95.84 3,284,614 +1.02(+1.08%)
Jan 09, 2023 95.20 96.75 93.98 94.82 4,505,598 +0.37(+0.39%)
Jan 06, 2023 91.78 95.12 91.67 94.45 3,770,336 +3.01(+3.29%)
Jan 05, 2023 90.00 91.81 89.06 91.44 3,500,898 -1.77(-1.90%)
Jan 04, 2023 92.01 95.34 91.69 93.22 3,265,643 +2.75(+3.04%)
Jan 03, 2023 90.16 93.02 89.92 90.46 2,692,046 +0.01(+0.01%)
Dec 30, 2022 89.04 90.56 88.77 90.45 2,122,797 +0.28(+0.31%)
Dec 29, 2022 87.69 90.31 87.50 90.17 1,788,896 +2.89(+3.31%)
Dec 28, 2022 88.61 89.46 87.12 87.28 2,293,516 -1.02(-1.16%)
Dec 27, 2022 88.38 88.97 87.48 88.30 1,851,430 +0.06(+0.07%)
Dec 23, 2022 87.39 88.31 86.71 88.24 1,955,319 +1.17(+1.34%)
Dec 22, 2022 86.06 87.09 84.87 87.08 4,729,884 -0.22(-0.26%)
Dec 21, 2022 86.92 87.91 86.52 87.30 4,720,920 +1.29(+1.50%)
Dec 20, 2022 85.40 86.55 84.95 86.01 4,282,444 +0.51(+0.59%)
Dec 19, 2022 87.41 88.04 84.63 85.50 5,318,106 -2.17(-2.47%)
Dec 16, 2022 89.27 90.29 86.81 87.67 6,915,855 -3.65(-4.00%)
Dec 15, 2022 92.42 92.91 89.81 91.32 3,478,819 -2.68(-2.85%)
Dec 14, 2022 95.59 96.62 92.61 93.99 3,441,039 -2.20(-2.29%)
Dec 13, 2022 98.58 100.44 95.22 96.19 3,506,874 +1.30(+1.37%)
Dec 12, 2022 92.37 95.46 91.69 94.89 2,887,218 +3.03(+3.29%)
Dec 09, 2022 90.59 92.83 90.59 91.86 2,048,036 +0.81(+0.89%)
Dec 08, 2022 91.26 91.94 90.00 91.06 2,863,264 +0.34(+0.38%)
Dec 07, 2022 90.93 92.41 90.22 90.71 2,994,738 -0.78(-0.85%)
Dec 06, 2022 92.53 94.11 90.26 91.49 3,503,349 -0.96(-1.04%)
Dec 05, 2022 93.73 94.28 91.55 92.46 3,558,416 -2.60(-2.73%)
Dec 02, 2022 95.50 97.55 94.87 95.05 2,996,427 -1.59(-1.64%)
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.