Skip to main content

Capital One Financial (NY: COF )

113.33 -1.06 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 145.20 146.73 144.98 145.09 1,356,278 -0.40(-0.27%)
Dec 30, 2021 145.75 147.30 145.34 145.49 1,213,475 -0.10(-0.07%)
Dec 29, 2021 146.20 146.73 145.21 145.59 1,695,423 -0.61(-0.42%)
Dec 28, 2021 144.78 147.88 144.55 146.20 1,025,712 +0.31(+0.21%)
Dec 27, 2021 145.46 146.09 143.59 145.89 1,374,744 +0.79(+0.54%)
Dec 23, 2021 145.26 146.72 144.99 145.10 1,753,276 +1.37(+0.95%)
Dec 22, 2021 142.97 144.53 142.13 143.73 1,669,413 +0.22(+0.15%)
Dec 21, 2021 140.37 143.75 140.11 143.51 2,509,858 +5.16(+3.73%)
Dec 20, 2021 140.39 141.20 136.52 138.35 3,246,205 -5.73(-3.98%)
Dec 17, 2021 147.35 147.35 142.64 144.08 9,134,392 -3.94(-2.66%)
Dec 16, 2021 149.73 150.24 147.35 148.02 3,341,666 +0.63(+0.43%)
Dec 15, 2021 148.35 148.66 144.00 147.39 2,702,425 -0.53(-0.36%)
Dec 14, 2021 146.62 149.53 145.51 147.92 2,213,331 +1.88(+1.29%)
Dec 13, 2021 149.26 149.47 145.57 146.04 2,608,008 -4.37(-2.91%)
Dec 10, 2021 150.52 151.45 148.50 150.41 2,415,296 +1.24(+0.83%)
Dec 09, 2021 148.24 150.71 147.06 149.17 2,311,533 +0.36(+0.24%)
Dec 08, 2021 148.89 150.05 148.01 148.81 2,513,340 +0.23(+0.15%)
Dec 07, 2021 147.97 151.11 147.28 148.58 2,841,496 +2.64(+1.81%)
Dec 06, 2021 144.98 147.85 143.93 145.94 2,928,721 +4.04(+2.85%)
Dec 03, 2021 143.02 143.75 140.68 141.90 2,773,481 -1.46(-1.02%)
Dec 02, 2021 139.71 145.17 139.00 143.36 3,028,039 +4.99(+3.61%)
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.