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 (%)
Apr 29, 2022 126.03 128.13 121.64 121.89 2,877,582 -4.66(-3.68%)
Apr 28, 2022 123.02 127.65 122.39 126.55 3,338,398 +4.92(+4.05%)
Apr 27, 2022 118.33 123.79 117.26 121.63 5,587,354 -7.71(-5.96%)
Apr 26, 2022 130.71 133.31 129.25 129.34 2,825,206 -4.14(-3.10%)
Apr 25, 2022 130.99 133.85 128.38 133.47 2,631,351 +1.15(+0.87%)
Apr 22, 2022 136.17 136.45 132.11 132.32 2,586,051 -4.60(-3.36%)
Apr 21, 2022 140.00 141.56 136.57 136.92 1,968,257 -1.83(-1.32%)
Apr 20, 2022 139.61 141.08 137.96 138.75 2,081,291 +0.25(+0.18%)
Apr 19, 2022 135.07 139.23 135.07 138.49 3,189,034 +3.53(+2.62%)
Apr 18, 2022 129.34 136.08 129.11 134.96 2,792,401 +5.27(+4.07%)
Apr 14, 2022 129.82 131.52 129.29 129.69 2,340,343 -0.03(-0.02%)
Apr 13, 2022 127.62 130.06 127.45 129.72 1,742,227 +0.38(+0.30%)
Apr 12, 2022 128.04 132.04 127.77 129.34 2,071,436 +0.98(+0.76%)
Apr 11, 2022 129.06 131.02 128.07 128.36 1,899,623 -0.52(-0.40%)
Apr 08, 2022 127.56 129.74 126.84 128.88 2,655,437 +2.40(+1.90%)
Apr 07, 2022 127.19 129.83 124.05 126.48 4,835,621 +0.03(+0.02%)
Apr 06, 2022 127.37 128.17 125.85 126.45 3,691,393 -1.11(-0.87%)
Apr 05, 2022 128.07 129.45 127.22 127.56 2,385,723 -1.22(-0.95%)
Apr 04, 2022 128.10 129.96 126.40 128.79 2,280,092 +0.76(+0.60%)
Apr 01, 2022 130.11 131.12 127.21 128.03 2,893,138 -0.39(-0.30%)
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%)
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.