Skip to main content

Capital One Financial (NY: COF )

146.16 +1.08 (+0.74%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 106.10 107.22 105.69 105.75 2,863,981 +0.05(+0.05%)
Feb 27, 2023 107.61 108.19 105.50 105.70 1,848,783 -0.59(-0.56%)
Feb 24, 2023 104.28 106.40 104.00 106.30 1,992,803 +0.13(+0.12%)
Feb 23, 2023 106.24 107.52 104.02 106.17 2,094,655 +0.89(+0.85%)
Feb 22, 2023 105.26 106.14 104.51 105.28 2,186,861 +0.43(+0.41%)
Feb 21, 2023 106.97 106.97 104.52 104.85 3,428,449 -2.93(-2.72%)
Feb 17, 2023 107.51 108.06 105.89 107.78 2,735,013 -0.37(-0.34%)
Feb 16, 2023 109.46 110.25 108.11 108.15 2,356,235 -2.99(-2.69%)
Feb 15, 2023 110.29 112.36 109.52 111.14 2,163,109 -0.70(-0.62%)
Feb 14, 2023 112.89 113.82 110.75 111.83 2,919,611 -1.96(-1.72%)
Feb 13, 2023 111.46 113.96 110.98 113.79 2,224,808 +1.92(+1.72%)
Feb 10, 2023 111.49 112.28 110.67 111.87 1,719,031 -0.20(-0.18%)
Feb 09, 2023 114.11 114.94 111.42 112.08 2,248,845 -1.57(-1.38%)
Feb 08, 2023 114.91 115.69 113.62 113.65 2,395,176 -2.79(-2.40%)
Feb 07, 2023 113.97 117.25 113.77 116.44 3,046,416 +2.39(+2.09%)
Feb 06, 2023 115.97 116.40 113.80 114.05 2,621,868 -3.68(-3.13%)
Feb 03, 2023 115.17 119.29 114.16 117.74 3,306,546 +0.21(+0.18%)
Feb 02, 2023 114.03 118.75 113.37 117.52 6,105,950 +5.30(+4.72%)
Feb 01, 2023 109.02 113.55 107.98 112.23 6,978,384 -2.58(-2.24%)
Jan 31, 2023 111.98 114.82 110.75 114.80 4,462,616 +3.86(+3.48%)
Jan 30, 2023 112.33 113.31 110.94 110.94 4,468,281 -2.49(-2.19%)
Jan 27, 2023 113.18 115.23 112.35 113.43 3,744,511 +1.46(+1.30%)
Jan 26, 2023 112.39 113.67 110.49 111.98 5,062,567 -0.02(-0.02%)
Jan 25, 2023 101.24 112.56 99.48 112.00 10,873,470 +9.24(+8.99%)
Jan 24, 2023 102.03 105.05 102.03 102.75 3,743,462 -0.59(-0.57%)
Jan 23, 2023 100.61 103.56 100.14 103.34 3,697,534 +2.84(+2.82%)
Jan 20, 2023 95.56 100.66 95.39 100.51 4,287,979 +6.05(+6.40%)
Jan 19, 2023 93.88 95.09 90.69 94.46 5,302,592 -3.85(-3.92%)
Jan 18, 2023 99.70 100.95 98.26 98.31 2,761,727 -1.67(-1.67%)
Jan 17, 2023 99.37 100.66 98.76 99.98 3,619,563 +0.75(+0.76%)
Jan 13, 2023 95.90 99.71 95.15 99.22 3,347,436 +1.77(+1.81%)
Jan 12, 2023 99.00 99.20 96.16 97.46 2,676,044 -0.74(-0.76%)
Jan 11, 2023 95.73 99.06 95.33 98.20 4,244,715 +3.17(+3.34%)
Jan 10, 2023 93.19 95.06 91.99 95.03 3,312,826 +1.01(+1.08%)
Jan 09, 2023 94.39 95.92 93.18 94.01 4,544,297 +0.37(+0.39%)
Jan 06, 2023 90.99 94.31 90.89 93.65 3,802,719 +2.98(+3.29%)
Jan 05, 2023 89.24 91.03 88.30 90.67 3,530,967 -1.76(-1.90%)
Jan 04, 2023 91.22 94.52 90.91 92.42 3,293,692 +2.73(+3.04%)
Jan 03, 2023 89.39 92.22 89.15 89.69 2,715,168 +0.01(+0.01%)
Dec 30, 2022 88.28 89.79 88.02 89.68 2,141,030 +0.28(+0.31%)
Dec 29, 2022 86.94 89.54 86.75 89.40 1,804,260 +2.87(+3.31%)
Dec 28, 2022 87.86 88.70 86.38 86.54 2,313,215 -1.01(-1.16%)
Dec 27, 2022 87.63 88.21 86.74 87.55 1,867,332 +0.06(+0.07%)
Dec 23, 2022 86.64 87.56 85.97 87.49 1,972,113 +1.16(+1.34%)
Dec 22, 2022 85.33 86.34 84.14 86.33 4,770,509 -0.22(-0.26%)
Dec 21, 2022 86.18 87.16 85.78 86.56 4,761,468 +1.28(+1.50%)
Dec 20, 2022 84.67 85.81 84.23 85.27 4,319,226 +0.50(+0.59%)
Dec 19, 2022 86.66 87.29 83.91 84.77 5,363,783 -2.15(-2.47%)
Dec 16, 2022 88.51 89.52 86.07 86.92 6,975,255 -3.62(-4.00%)
Dec 15, 2022 91.63 92.12 89.04 90.54 3,508,699 -2.65(-2.85%)
Dec 14, 2022 94.78 95.79 91.82 93.19 3,470,594 -2.18(-2.29%)
Dec 13, 2022 97.74 99.58 94.41 95.37 3,536,995 +1.29(+1.37%)
Dec 12, 2022 91.58 94.65 90.91 94.08 2,912,016 +3.00(+3.29%)
Dec 09, 2022 89.82 92.04 89.82 91.08 2,065,626 +0.80(+0.89%)
Dec 08, 2022 90.48 91.16 89.24 90.28 2,887,857 +0.34(+0.38%)
Dec 07, 2022 90.15 91.62 89.45 89.94 3,020,460 -0.77(-0.85%)
Dec 06, 2022 91.75 93.31 89.49 90.71 3,533,439 -0.96(-1.04%)
Dec 05, 2022 92.93 93.47 90.77 91.67 3,588,979 -2.58(-2.73%)
Dec 02, 2022 94.69 96.71 94.06 94.24 3,022,164 -1.57(-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.