Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 127.02 129.13 124.53 124.53 3,450,876 -3.02(-2.36%)
Mar 30, 2022 128.71 130.25 126.68 127.55 2,976,692 -1.16(-0.90%)
Mar 29, 2022 129.27 130.76 128.07 128.70 2,357,855 +2.31(+1.83%)
Mar 28, 2022 128.00 128.00 124.37 126.39 2,896,727 -2.49(-1.94%)
Mar 25, 2022 129.08 129.80 127.73 128.88 2,362,301 +0.77(+0.60%)
Mar 24, 2022 128.25 128.71 126.42 128.12 1,986,101 +1.02(+0.81%)
Mar 23, 2022 129.73 130.84 126.04 127.09 2,102,753 -3.97(-3.03%)
Mar 22, 2022 129.34 133.46 128.91 131.06 3,125,436 +3.54(+2.77%)
Mar 21, 2022 131.08 131.74 126.40 127.52 4,292,277 -3.58(-2.73%)
Mar 18, 2022 127.13 131.39 127.13 131.09 6,936,471 +0.63(+0.48%)
Mar 17, 2022 125.27 130.48 124.41 130.47 3,325,173 -0.28(-0.21%)
Mar 16, 2022 129.94 133.93 127.81 130.74 3,559,750 +3.39(+2.66%)
Mar 15, 2022 126.84 129.75 126.01 127.36 3,008,225 +0.57(+0.45%)
Mar 14, 2022 126.10 129.36 125.58 126.79 3,164,306 +3.40(+2.75%)
Mar 11, 2022 124.69 126.26 122.99 123.39 2,651,017 -0.16(-0.13%)
Mar 10, 2022 122.36 120.54 123.55 3,509,255 -1.56(-1.25%)
Mar 09, 2022 125.37 128.06 124.24 125.12 3,227,821 +5.53(+4.62%)
Mar 08, 2022 119.45 124.01 116.13 119.59 3,883,026 +1.21(+1.03%)
Mar 07, 2022 125.67 125.97 118.28 118.37 5,142,394 -8.84(-6.95%)
Mar 04, 2022 128.06 128.21 124.27 127.21 4,074,657 -4.17(-3.18%)
Mar 03, 2022 134.80 135.31 129.01 131.39 4,045,649 -2.54(-1.90%)
Mar 02, 2022 134.64 136.43 131.95 133.93 3,901,691 +0.49(+0.37%)
Mar 01, 2022 144.53 144.64 132.93 133.44 4,571,107 -11.94(-8.21%)
Feb 28, 2022 141.31 145.61 140.27 145.38 3,593,165 -0.30(-0.21%)
Feb 25, 2022 141.16 146.38 143.15 145.68 2,129,102 +5.52(+3.94%)
Feb 24, 2022 135.65 140.51 133.77 140.16 3,893,797 -1.61(-1.14%)
Feb 23, 2022 145.91 146.69 141.14 141.77 3,102,529 -3.28(-2.26%)
Feb 22, 2022 145.62 147.10 143.40 145.06 2,209,741 -0.98(-0.67%)
Feb 18, 2022 146.03 0 -0.38(-0.26%)
Feb 17, 2022 149.00 149.69 145.22 146.41 2,322,088 -4.27(-2.83%)
Feb 16, 2022 149.35 152.24 149.00 150.68 1,857,403 -0.03(-0.02%)
Feb 15, 2022 148.91 151.41 148.32 150.71 2,203,711 +3.56(+2.42%)
Feb 14, 2022 148.54 149.95 146.40 147.15 2,730,335 -0.82(-0.55%)
Feb 11, 2022 148.15 152.12 146.76 147.97 3,206,721 -0.86(-0.58%)
Feb 10, 2022 149.63 151.66 148.14 148.83 3,031,999 -1.26(-0.84%)
Feb 09, 2022 148.29 151.11 148.14 150.09 2,300,155 +2.70(+1.83%)
Feb 08, 2022 145.04 147.70 144.23 147.38 3,573,151 +3.60(+2.50%)
Feb 07, 2022 142.64 145.02 142.04 143.78 2,439,645 +1.72(+1.21%)
Feb 04, 2022 140.79 143.51 140.38 142.06 2,329,597 +1.95(+1.39%)
Feb 03, 2022 140.71 139.75 140.12 2,092,696 -1.26(-0.89%)
Feb 02, 2022 141.24 142.25 138.83 141.38 2,589,246 -0.82(-0.58%)
Feb 01, 2022 138.90 142.55 137.93 142.20 3,242,525 +3.55(+2.56%)
Jan 31, 2022 133.55 138.91 138.65 4,009,961 +3.88(+2.88%)
Jan 28, 2022 133.05 134.86 130.96 134.76 3,809,348 -3.88(-2.80%)
Jan 27, 2022 138.73 140.41 133.06 138.64 4,284,790 +1.72(+1.26%)
Jan 26, 2022 136.02 141.69 134.30 136.92 8,071,354 -6.86(-4.77%)
Jan 25, 2022 138.65 145.81 136.62 143.78 5,962,594 +3.65(+2.60%)
Jan 24, 2022 135.35 140.46 132.93 140.13 4,194,617 +1.68(+1.21%)
Jan 21, 2022 141.22 141.22 137.32 138.45 2,886,343 -3.54(-2.50%)
Jan 20, 2022 143.33 146.02 141.57 141.99 2,077,173 -1.27(-0.88%)
Jan 19, 2022 148.77 149.39 143.22 143.26 2,136,889 -5.17(-3.48%)
Jan 18, 2022 151.77 153.45 147.22 148.42 2,533,271 -3.29(-2.17%)
Jan 14, 2022 151.71 0 -0.77(-0.50%)
Jan 13, 2022 151.34 153.36 150.77 152.48 2,547,653 +2.44(+1.62%)
Jan 12, 2022 150.74 152.16 149.73 150.04 2,257,642 +0.26(+0.18%)
Jan 11, 2022 148.85 150.10 147.31 149.78 2,305,094 +1.28(+0.87%)
Jan 10, 2022 148.15 149.16 145.61 148.49 4,102,657 +2.33(+1.59%)
Jan 07, 2022 142.33 147.05 141.72 146.17 3,477,947 +3.74(+2.63%)
Jan 06, 2022 140.86 142.95 138.14 142.42 2,775,136 +2.33(+1.67%)
Jan 05, 2022 143.84 144.57 140.02 140.09 2,228,838 -2.73(-1.91%)
Jan 04, 2022 142.14 143.96 141.51 142.82 3,681,686 +2.66(+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.