Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 138.05 139.81 137.72 138.94 4,095,919 -0.14(-0.10%)
Apr 29, 2021 136.08 139.49 135.80 139.08 3,593,977 +4.54(+3.37%)
Apr 28, 2021 133.27 137.04 132.34 134.54 4,937,691 +5.04(+3.89%)
Apr 27, 2021 129.18 130.05 128.65 129.50 3,740,169 +0.61(+0.48%)
Apr 26, 2021 127.68 130.42 127.50 128.88 2,327,675 +2.43(+1.92%)
Apr 23, 2021 123.57 126.96 122.44 126.45 2,715,949 +2.50(+2.02%)
Apr 22, 2021 124.47 125.57 123.23 123.95 2,473,492 +0.08(+0.07%)
Apr 21, 2021 121.45 124.34 119.11 123.87 3,256,574 +1.31(+1.07%)
Apr 20, 2021 125.20 125.41 121.14 122.56 2,638,525 -3.64(-2.89%)
Apr 19, 2021 126.67 126.99 124.78 126.20 2,557,895 -1.18(-0.93%)
Apr 16, 2021 126.79 128.38 126.06 127.38 3,099,649 +1.69(+1.34%)
Apr 15, 2021 126.81 126.82 123.81 125.70 3,683,112 -0.84(-0.66%)
Apr 14, 2021 123.52 127.17 123.32 126.53 3,137,822 +2.89(+2.34%)
Apr 13, 2021 124.54 124.70 122.44 123.64 2,506,095 -1.46(-1.17%)
Apr 12, 2021 124.62 125.47 123.83 125.11 2,558,329 +0.06(+0.05%)
Apr 09, 2021 124.89 125.30 123.40 125.04 2,260,894 +1.34(+1.08%)
Apr 08, 2021 122.44 124.25 121.05 123.70 2,353,627 -0.22(-0.18%)
Apr 07, 2021 124.04 125.21 123.48 123.92 1,937,170 +0.88(+0.71%)
Apr 06, 2021 123.11 123.93 122.14 123.05 2,429,831 -0.53(-0.43%)
Apr 05, 2021 122.42 124.64 122.09 123.58 2,771,593 +2.63(+2.17%)
Apr 01, 2021 119.67 121.88 119.49 120.95 2,777,967 +2.38(+2.00%)
Mar 31, 2021 119.50 120.66 118.27 118.58 2,563,432 -1.24(-1.03%)
Mar 30, 2021 118.57 120.08 117.86 119.81 2,931,854 +1.93(+1.64%)
Mar 29, 2021 118.98 119.67 116.45 117.89 2,283,880 -2.89(-2.39%)
Mar 26, 2021 121.03 121.61 117.96 120.78 3,074,005 +1.60(+1.35%)
Mar 25, 2021 114.98 119.41 113.18 119.17 2,914,758 +3.69(+3.20%)
Mar 24, 2021 115.83 117.81 115.13 115.48 2,249,631 +1.40(+1.23%)
Mar 23, 2021 115.52 116.81 112.97 114.08 4,144,470 -2.62(-2.24%)
Mar 22, 2021 116.94 117.82 115.93 116.70 2,242,966 -1.13(-0.96%)
Mar 19, 2021 118.72 119.36 115.52 117.83 3,560,820 -1.75(-1.47%)
Mar 18, 2021 123.29 124.49 118.96 119.58 2,622,319 -3.11(-2.54%)
Mar 17, 2021 121.10 122.72 118.62 122.69 3,048,092 +2.94(+2.46%)
Mar 16, 2021 122.56 122.71 119.41 119.75 3,456,545 -3.83(-3.10%)
Mar 15, 2021 123.49 123.70 120.04 123.58 3,442,268 +0.05(+0.04%)
Mar 12, 2021 124.84 125.54 122.69 123.53 2,379,352 +0.42(+0.34%)
Mar 11, 2021 120.07 123.59 119.96 123.11 2,463,692 +2.40(+1.98%)
Mar 10, 2021 118.37 121.19 118.29 120.72 2,219,565 +3.01(+2.56%)
Mar 09, 2021 118.53 120.36 116.97 117.71 2,751,269 -2.23(-1.86%)
Mar 08, 2021 119.94 121.75 119.20 119.94 2,880,107 +0.92(+0.78%)
Mar 05, 2021 118.64 119.71 112.56 119.01 4,767,396 +1.64(+1.40%)
Mar 04, 2021 115.97 117.61 113.70 117.37 4,915,855 +0.49(+0.42%)
Mar 03, 2021 115.88 118.41 115.88 116.88 3,265,944 +1.82(+1.58%)
Mar 02, 2021 115.10 116.23 114.51 115.06 2,668,090 -0.44(-0.38%)
Mar 01, 2021 114.06 116.31 113.58 115.50 2,912,919 +3.49(+3.11%)
Feb 26, 2021 111.40 113.07 108.73 112.01 4,287,770 +0.88(+0.80%)
Feb 25, 2021 116.94 117.16 110.79 111.13 4,364,451 -4.88(-4.21%)
Feb 24, 2021 114.13 117.20 114.03 116.01 3,556,121 +1.81(+1.58%)
Feb 23, 2021 115.32 115.97 112.26 114.20 3,222,371 -0.04(-0.03%)
Feb 22, 2021 111.33 114.66 111.02 114.24 3,114,051 +2.81(+2.53%)
Feb 19, 2021 110.50 112.23 109.91 111.43 3,207,270 +2.37(+2.17%)
Feb 18, 2021 109.51 110.24 107.47 109.06 2,520,329 -1.76(-1.59%)
Feb 17, 2021 111.25 112.75 109.71 110.82 3,330,806 -0.83(-0.74%)
Feb 16, 2021 109.47 112.36 108.51 111.65 4,276,304 +2.28(+2.09%)
Feb 12, 2021 108.48 110.27 108.48 109.37 2,688,493 +0.55(+0.50%)
Feb 11, 2021 109.60 110.00 107.51 108.82 3,524,545 -0.43(-0.39%)
Feb 10, 2021 108.61 109.97 107.83 109.25 4,287,839 +1.57(+1.46%)
Feb 09, 2021 107.35 109.04 106.14 107.68 4,383,483 -0.06(-0.06%)
Feb 08, 2021 106.82 108.59 106.63 107.74 3,651,181 +1.41(+1.33%)
Feb 05, 2021 106.35 107.31 105.33 106.33 4,226,590 +1.69(+1.62%)
Feb 04, 2021 100.30 104.90 100.18 104.64 6,264,770 +5.06(+5.08%)
Feb 03, 2021 98.40 99.89 98.05 99.58 4,250,259 +1.09(+1.10%)
Feb 02, 2021 96.54 99.65 96.30 98.49 4,975,365 +2.95(+3.09%)
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.