Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 130.99 133.16 128.42 128.42 3,346,447 -3.11(-2.36%)
Mar 30, 2022 132.73 134.31 130.64 131.53 2,886,612 -1.19(-0.90%)
Mar 29, 2022 133.31 134.84 132.06 132.72 2,286,502 +2.39(+1.83%)
Mar 28, 2022 132.00 132.00 128.25 130.33 2,809,067 -2.57(-1.94%)
Mar 25, 2022 133.11 133.85 131.71 132.91 2,290,813 +0.79(+0.60%)
Mar 24, 2022 132.25 132.73 130.36 132.11 1,925,998 +1.06(+0.81%)
Mar 23, 2022 133.78 134.92 129.97 131.06 2,039,120 -4.09(-3.02%)
Mar 22, 2022 133.38 137.62 132.94 135.15 3,030,855 +3.65(+2.77%)
Mar 21, 2022 135.18 135.85 130.34 131.50 4,162,385 -3.69(-2.73%)
Mar 18, 2022 131.10 135.49 131.10 135.18 6,726,561 +0.65(+0.48%)
Mar 17, 2022 129.18 134.55 128.29 134.54 3,224,547 -0.28(-0.21%)
Mar 16, 2022 133.99 138.11 131.80 134.82 3,452,026 +3.49(+2.66%)
Mar 15, 2022 130.80 133.80 129.95 131.33 2,917,191 +0.59(+0.45%)
Mar 14, 2022 130.04 133.40 129.50 130.74 3,068,548 +3.50(+2.75%)
Mar 11, 2022 128.58 130.20 126.83 127.24 2,570,792 -0.17(-0.13%)
Mar 10, 2022 126.18 124.30 127.41 3,403,059 -1.61(-1.25%)
Mar 09, 2022 129.29 132.06 128.11 129.02 3,130,142 +5.70(+4.62%)
Mar 08, 2022 123.17 127.88 119.75 123.32 3,765,519 +1.25(+1.03%)
Mar 07, 2022 129.59 129.90 121.97 122.07 4,986,776 -9.12(-6.95%)
Mar 04, 2022 132.06 132.21 128.15 131.18 3,951,351 -4.30(-3.18%)
Mar 03, 2022 139.01 139.54 133.03 135.49 3,923,221 -2.62(-1.90%)
Mar 02, 2022 138.84 140.69 136.06 138.11 3,783,619 +0.51(+0.37%)
Mar 01, 2022 149.04 149.15 137.08 137.60 4,432,778 -12.31(-8.21%)
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%)
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.