Capital One Financial (NY: COF )

163.28 USD +1.85 (+1.15%)
Streaming Delayed Price Updated: 11:41 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 161.05 162.06 155.46 161.43 2,868,514 +1.33(+0.83%)
Aug 02, 2021 163.14 165.91 158.92 160.10 3,934,635 -1.60(-0.99%)
Jul 30, 2021 163.16 165.09 160.63 161.70 2,661,439 -2.21(-1.35%)
Jul 29, 2021 163.50 165.35 162.91 163.91 2,587,888 +2.52(+1.56%)
Jul 28, 2021 163.04 163.54 159.88 161.39 2,314,796 -1.15(-0.71%)
Jul 27, 2021 159.95 163.66 159.14 162.54 2,167,977 +0.20(+0.12%)
Jul 26, 2021 160.05 163.00 160.00 162.34 2,055,935 +2.26(+1.41%)
Jul 23, 2021 157.00 164.25 157.00 160.08 3,516,363 -1.35(-0.84%)
Jul 22, 2021 162.20 163.08 158.70 161.43 2,965,759 -1.78(-1.09%)
Jul 21, 2021 159.61 164.40 159.40 163.21 2,508,478 +5.23(+3.31%)
Jul 20, 2021 152.96 159.24 152.44 157.98 3,306,166 +4.37(+2.84%)
Jul 19, 2021 153.16 154.81 150.89 153.61 3,757,365 -3.91(-2.48%)
Jul 16, 2021 161.65 161.65 157.08 157.52 1,955,200 -2.83(-1.76%)
Jul 15, 2021 156.66 160.64 156.29 160.35 3,069,760 +1.51(+0.95%)
Jul 14, 2021 163.07 165.00 157.63 158.84 4,190,911 -4.00(-2.46%)
Jul 13, 2021 164.57 165.30 162.64 162.84 2,536,740 -2.01(-1.22%)
Jul 12, 2021 159.18 165.44 158.08 164.85 3,250,230 +4.30(+2.68%)
Jul 09, 2021 155.38 160.91 155.35 160.55 3,638,876 +8.09(+5.31%)
Jul 08, 2021 151.90 154.88 149.45 152.46 3,313,846 -2.58(-1.66%)
Jul 07, 2021 153.61 156.71 153.14 155.04 3,042,355 -0.46(-0.30%)
Jul 06, 2021 156.76 157.38 154.14 155.50 3,566,792 -1.90(-1.21%)
Jul 02, 2021 157.70 158.95 157.15 157.40 2,247,862 +0.25(+0.16%)
Jul 01, 2021 155.53 158.06 155.13 157.15 3,354,374 +2.46(+1.59%)
Jun 30, 2021 153.69 155.22 153.62 154.69 2,632,244 +0.54(+0.35%)
Jun 29, 2021 157.37 158.32 153.82 154.15 2,151,006 -1.85(-1.19%)
Jun 28, 2021 159.41 160.01 155.29 156.00 2,692,998 -3.99(-2.49%)
Jun 25, 2021 160.54 162.00 159.79 159.99 4,238,376 +2.42(+1.54%)
Jun 24, 2021 157.59 158.17 155.40 157.57 2,077,669 +1.20(+0.77%)
Jun 23, 2021 155.61 157.61 155.04 156.37 2,032,173 +1.48(+0.96%)
Jun 22, 2021 154.30 155.91 152.85 154.89 2,363,853 +0.00(+0.00%)
Jun 21, 2021 151.55 154.99 151.22 154.89 2,874,567 +4.87(+3.25%)
Jun 18, 2021 149.60 150.44 147.52 150.02 8,383,948 -3.53(-2.30%)
Jun 17, 2021 163.47 163.59 151.43 153.55 4,360,903 -8.65(-5.33%)
Jun 16, 2021 161.44 163.31 159.79 162.20 3,140,807 +0.09(+0.06%)
Jun 15, 2021 159.38 162.70 158.72 162.11 2,789,526 +3.40(+2.14%)
Jun 14, 2021 160.40 160.80 157.17 158.71 3,372,876 -1.94(-1.21%)
Jun 11, 2021 159.20 160.69 159.10 160.65 3,826,811 +1.91(+1.20%)
Jun 10, 2021 162.99 163.86 158.60 158.74 3,710,613 -1.86(-1.16%)
Jun 09, 2021 162.60 162.60 159.30 160.60 3,303,394 -2.13(-1.31%)
Jun 08, 2021 162.70 163.84 161.04 162.73 3,513,596 -0.82(-0.50%)
Jun 07, 2021 163.50 165.31 162.59 163.55 3,223,847 -2.71(-1.63%)
Jun 04, 2021 167.85 168.00 165.03 166.26 2,886,628 -0.03(-0.02%)
Jun 03, 2021 165.06 167.34 164.31 166.29 2,513,708 +0.37(+0.22%)
Jun 02, 2021 167.00 167.40 164.96 165.92 3,099,481 -0.33(-0.20%)
Jun 01, 2021 163.92 166.62 163.74 166.25 4,188,066 +5.47(+3.40%)
May 28, 2021 161.83 162.24 159.22 160.78 3,365,805 -1.01(-0.62%)
May 27, 2021 161.85 162.75 160.34 161.79 3,488,668 +1.95(+1.22%)
May 26, 2021 159.32 160.50 157.98 159.84 3,143,512 +1.62(+1.02%)
May 25, 2021 161.47 162.48 158.13 158.22 2,670,442 -2.52(-1.57%)
May 24, 2021 159.99 161.68 159.34 160.74 2,087,704 +1.69(+1.06%)
May 21, 2021 158.59 162.33 158.39 159.05 3,551,975 +1.24(+0.79%)
May 20, 2021 157.64 159.01 155.64 157.81 2,893,447 +0.66(+0.42%)
May 19, 2021 154.12 157.34 152.86 157.15 3,298,856 +0.24(+0.15%)
May 18, 2021 159.29 160.85 156.83 156.91 2,247,763 -2.99(-1.87%)
May 17, 2021 158.03 160.48 157.57 159.90 2,229,519 +1.79(+1.13%)
May 14, 2021 156.98 159.26 156.82 158.11 2,855,769 +1.82(+1.16%)
May 13, 2021 152.24 157.21 152.00 156.29 2,952,864 +3.32(+2.17%)
May 12, 2021 155.90 156.78 152.30 152.97 3,298,024 -1.79(-1.16%)
May 11, 2021 154.80 156.93 153.26 154.76 4,332,071 -2.62(-1.66%)
May 10, 2021 159.14 160.37 157.30 157.38 3,298,346 -0.33(-0.21%)
May 07, 2021 153.68 157.98 153.23 157.71 2,480,930 +1.27(+0.81%)
May 06, 2021 155.00 156.51 152.51 156.44 3,664,180 +2.84(+1.85%)
May 05, 2021 152.82 154.47 151.45 153.60 3,120,315 +1.58(+1.04%)
May 04, 2021 148.89 152.38 147.80 152.02 4,227,198 +2.10(+1.40%)
May 03, 2021 151.07 151.84 148.53 149.92 2,636,401 +0.84(+0.56%)
Apr 30, 2021 148.13 150.01 147.77 149.08 3,817,300 -0.15(-0.10%)
Apr 29, 2021 146.01 149.67 145.71 149.23 3,349,502 +4.87(+3.37%)
Apr 28, 2021 143.00 147.04 142.00 144.36 4,601,811 +5.41(+3.89%)
Apr 27, 2021 138.61 139.54 138.04 138.95 3,485,749 +0.66(+0.48%)
Apr 26, 2021 137.00 139.93 136.81 138.29 2,169,338 +2.61(+1.92%)
Apr 23, 2021 132.59 136.23 131.38 135.68 2,531,200 +2.68(+2.02%)
Apr 22, 2021 133.55 134.74 132.23 133.00 2,305,236 +0.09(+0.07%)
Apr 21, 2021 130.32 133.42 127.80 132.91 3,035,050 +1.41(+1.07%)
Apr 20, 2021 134.34 134.56 129.98 131.50 2,459,043 -3.91(-2.89%)
Apr 19, 2021 135.92 136.26 133.89 135.41 2,383,898 -1.27(-0.93%)
Apr 16, 2021 136.04 137.75 135.26 136.68 2,888,800 +1.81(+1.34%)
Apr 15, 2021 136.07 136.08 132.85 134.87 3,432,573 -0.90(-0.66%)
Apr 14, 2021 132.54 136.45 132.32 135.77 2,924,376 +3.10(+2.34%)
Apr 13, 2021 133.63 133.80 131.38 132.67 2,335,621 -1.57(-1.17%)
Apr 12, 2021 133.72 134.63 132.87 134.24 2,384,302 +0.07(+0.05%)
Apr 09, 2021 134.00 134.45 132.40 134.17 2,107,100 +1.44(+1.08%)
Apr 08, 2021 131.38 133.32 129.89 132.73 2,193,525 -0.24(-0.18%)
Apr 07, 2021 133.09 134.35 132.49 132.97 1,805,397 +0.94(+0.71%)
Apr 06, 2021 132.10 132.98 131.05 132.03 2,264,545 -0.57(-0.43%)
Apr 05, 2021 131.36 133.74 131.00 132.60 2,583,059 +2.82(+2.17%)
Apr 01, 2021 128.41 130.77 128.21 129.78 2,589,000 +2.55(+2.00%)
Mar 31, 2021 128.22 129.47 126.90 127.23 2,389,058 -1.33(-1.03%)
Mar 30, 2021 127.22 128.85 126.46 128.56 2,732,419 +2.07(+1.64%)
Mar 29, 2021 127.66 128.40 124.95 126.49 2,128,522 -3.10(-2.39%)
Mar 26, 2021 129.86 130.49 126.57 129.59 2,864,900 +1.72(+1.35%)
Mar 25, 2021 123.37 128.13 121.44 127.87 2,716,486 +3.96(+3.20%)
Mar 24, 2021 124.29 126.41 123.53 123.91 2,096,603 +1.50(+1.23%)
Mar 23, 2021 123.95 125.33 121.21 122.41 3,862,548 -2.81(-2.24%)
Mar 22, 2021 125.48 126.42 124.39 125.22 2,090,391 -1.21(-0.96%)
Mar 19, 2021 127.38 128.07 123.95 126.43 3,318,600 -1.88(-1.47%)
Mar 18, 2021 132.29 133.58 127.64 128.31 2,443,939 -3.34(-2.54%)
Mar 17, 2021 129.94 131.68 127.28 131.65 2,840,750 +3.16(+2.46%)
Mar 16, 2021 131.51 131.67 128.12 128.49 3,221,418 -4.11(-3.10%)
Mar 15, 2021 132.50 132.73 128.80 132.60 3,208,112 +0.05(+0.04%)
Mar 12, 2021 133.95 134.70 131.65 132.55 2,217,500 +0.45(+0.34%)
Mar 11, 2021 128.83 132.61 128.72 132.10 2,296,103 +2.57(+1.98%)
Mar 10, 2021 127.01 130.04 126.92 129.53 2,068,582 +3.23(+2.56%)
Mar 09, 2021 127.18 129.14 125.51 126.30 2,564,118 -2.39(-1.86%)
Mar 08, 2021 128.70 130.64 127.90 128.69 2,684,192 +0.99(+0.78%)
Mar 05, 2021 127.30 128.45 120.78 127.70 4,443,100 +1.76(+1.40%)
Mar 04, 2021 124.43 126.19 122.00 125.94 4,581,460 +0.53(+0.42%)
Mar 03, 2021 124.34 127.05 124.34 125.41 3,043,783 +1.95(+1.58%)
Mar 02, 2021 123.50 124.71 122.87 123.46 2,486,597 -0.47(-0.38%)
Mar 01, 2021 122.38 124.80 121.87 123.93 2,714,772 +3.74(+3.11%)
Feb 26, 2021 119.53 121.32 116.67 120.19 3,996,100 +0.95(+0.80%)
Feb 25, 2021 125.48 125.71 118.88 119.24 4,067,565 -5.24(-4.21%)
Feb 24, 2021 122.46 125.75 122.35 124.48 3,314,221 +1.94(+1.58%)
Feb 23, 2021 123.74 124.43 120.45 122.54 3,003,174 -0.04(-0.03%)
Feb 22, 2021 119.45 123.03 119.12 122.58 2,902,222 +3.02(+2.53%)
Feb 19, 2021 118.57 120.42 117.93 119.56 2,989,100 +2.54(+2.17%)
Feb 18, 2021 117.50 118.29 115.31 117.02 2,348,887 -1.89(-1.59%)
Feb 17, 2021 119.37 120.98 117.72 118.91 3,104,232 -0.89(-0.74%)
Feb 16, 2021 117.46 120.56 116.43 119.80 3,985,414 +2.05(+1.74%)
Feb 12, 2021 116.79 118.73 116.79 117.75 2,497,100 +0.59(+0.50%)
Feb 11, 2021 118.00 118.43 115.75 117.16 3,273,634 -0.46(-0.39%)
Feb 10, 2021 116.94 118.40 116.10 117.62 3,982,589 +1.69(+1.46%)
Feb 09, 2021 115.58 117.40 114.27 115.93 4,071,424 -0.07(-0.06%)
Feb 08, 2021 115.01 116.91 114.80 116.00 3,391,254 +1.52(+1.33%)
Feb 05, 2021 114.50 115.53 113.40 114.48 3,925,700 +1.82(+1.62%)
Feb 04, 2021 107.99 112.94 107.86 112.66 5,818,782 +5.45(+5.08%)
Feb 03, 2021 105.94 107.55 105.57 107.21 3,947,684 +1.17(+1.10%)
Feb 02, 2021 103.94 107.29 103.68 106.04 4,621,170 +3.18(+3.09%)
Feb 01, 2021 105.13 105.97 102.57 102.86 3,712,167 -1.40(-1.34%)
Jan 29, 2021 105.47 107.49 103.39 104.26 3,535,400 -2.58(-2.41%)
Jan 28, 2021 104.50 108.40 103.04 106.84 4,667,465 +4.15(+4.04%)
Jan 27, 2021 103.19 108.22 100.88 102.69 7,615,674 +2.76(+2.76%)
Jan 26, 2021 102.99 103.00 99.82 99.93 4,236,132 -2.60(-2.54%)
Jan 25, 2021 104.00 104.44 100.68 102.53 3,733,233 -2.81(-2.67%)
Jan 22, 2021 107.11 107.40 103.83 105.34 5,438,500 -3.20(-2.95%)
Jan 21, 2021 110.36 110.99 106.85 108.54 6,253,832 -2.84(-2.55%)
Jan 20, 2021 113.07 114.18 111.02 111.38 3,931,209 -1.48(-1.31%)
Jan 19, 2021 114.25 114.83 112.56 112.86 3,397,482 +0.33(+0.29%)
Jan 15, 2021 112.23 113.69 111.25 112.53 3,396,000 -1.87(-1.63%)
Jan 14, 2021 113.03 115.48 112.27 114.40 2,841,566 +2.32(+2.07%)
Jan 13, 2021 110.55 113.14 110.55 112.08 3,015,867 +1.32(+1.19%)
Jan 12, 2021 110.26 111.70 108.73 110.76 3,119,925 +1.45(+1.33%)
Jan 11, 2021 108.23 109.95 107.00 109.31 3,312,904 -1.25(-1.13%)
Jan 08, 2021 111.00 111.78 108.64 110.56 3,001,000 -0.17(-0.15%)
Jan 07, 2021 108.65 111.54 108.00 110.73 4,795,737 +3.35(+3.12%)
Jan 06, 2021 103.00 107.65 102.56 107.38 4,394,041 +7.24(+7.23%)
Jan 05, 2021 97.79 100.57 97.79 100.14 2,166,271 +2.30(+2.35%)
Jan 04, 2021 99.73 99.99 96.98 97.84 3,429,724 -1.01(-1.02%)
Dec 31, 2020 98.85 98.85 98.85 1,405,178 +0.97(+0.99%)
Dec 30, 2020 96.50 97.98 95.97 97.88 1,405,178 +1.70(+1.77%)
Dec 29, 2020 97.56 97.76 95.46 96.18 1,902,674 -1.37(-1.40%)
Dec 28, 2020 97.82 99.12 97.44 97.55 2,138,370 +0.25(+0.26%)
Dec 24, 2020 96.99 97.42 95.79 97.30 960,100 +0.48(+0.50%)
Dec 23, 2020 95.98 97.83 95.75 96.82 1,769,350 +1.83(+1.93%)
Dec 22, 2020 95.44 96.14 94.97 94.99 2,970,413 -0.30(-0.31%)
Dec 21, 2020 93.60 96.62 92.21 95.29 4,809,208 +3.72(+4.06%)
Dec 18, 2020 93.96 93.96 91.05 91.57 4,342,500 -2.51(-2.67%)
Dec 17, 2020 93.87 94.32 93.05 94.08 1,822,460 +0.49(+0.52%)
Dec 16, 2020 93.21 94.03 91.72 93.59 2,234,027 +0.91(+0.98%)
Dec 15, 2020 91.66 92.69 89.72 92.68 2,249,506 +2.26(+2.50%)
Dec 14, 2020 93.46 93.95 90.26 90.42 3,837,768 -1.75(-1.90%)
Dec 11, 2020 92.87 93.34 91.07 92.17 3,041,900 -2.50(-2.64%)
Dec 10, 2020 93.33 95.29 92.10 94.67 2,939,954 -0.25(-0.26%)
Dec 09, 2020 92.93 95.36 92.76 94.92 4,599,865 +2.28(+2.46%)
Dec 08, 2020 91.40 93.22 91.36 92.64 2,889,348 -0.33(-0.35%)
Dec 07, 2020 93.00 93.20 91.01 92.97 2,758,466 +0.73(+0.79%)
Dec 04, 2020 92.03 93.15 90.87 92.24 2,187,800 +0.96(+1.05%)
Dec 03, 2020 91.30 92.28 90.48 91.28 2,123,360 -0.11(-0.12%)
Dec 02, 2020 88.40 91.92 88.22 91.39 2,853,047 +1.69(+1.88%)
Dec 01, 2020 88.00 90.87 87.82 89.70 2,753,121 +4.06(+4.74%)
Nov 30, 2020 89.66 89.95 85.16 85.64 4,422,540 -2.12(-2.42%)
Nov 27, 2020 89.18 89.58 87.58 87.76 2,139,400 -2.14(-2.38%)
Nov 25, 2020 90.03 90.25 87.66 89.90 3,295,400 -1.46(-1.60%)
Nov 24, 2020 89.54 92.08 88.76 91.36 3,236,450 +4.08(+4.67%)
Nov 23, 2020 85.16 87.76 84.68 87.28 2,224,764 +3.70(+4.43%)
Nov 20, 2020 84.43 85.07 83.03 83.58 3,454,300 -1.41(-1.66%)
Nov 19, 2020 84.74 85.38 83.67 84.99 4,612,821 -0.62(-0.72%)
Nov 18, 2020 88.23 89.39 85.54 85.61 2,680,928 -2.15(-2.45%)
Nov 17, 2020 87.10 88.61 85.49 87.76 1,829,313 -0.85(-0.96%)
Nov 16, 2020 89.99 90.61 87.62 88.61 2,065,241 +1.91(+2.20%)
Nov 13, 2020 84.38 87.27 84.38 86.70 2,280,100 +3.12(+3.73%)
Nov 12, 2020 83.27 84.58 82.53 83.58 2,128,829 -1.09(-1.29%)
Nov 11, 2020 87.09 87.46 83.72 84.67 2,709,227 -2.01(-2.32%)
Nov 10, 2020 87.26 88.61 85.77 86.68 2,638,480 -0.27(-0.31%)
Nov 09, 2020 85.31 90.30 84.78 86.95 5,668,619 +9.18(+11.80%)
Nov 06, 2020 79.07 79.79 77.11 77.77 2,559,500 -0.93(-1.18%)
Nov 05, 2020 76.45 79.21 76.20 78.70 2,293,933 +3.15(+4.17%)
Nov 04, 2020 75.99 77.79 73.05 75.55 3,189,322 -2.02(-2.60%)
Nov 03, 2020 77.28 78.83 76.83 77.57 2,655,795 +1.89(+2.50%)
Nov 02, 2020 74.65 76.22 74.01 75.68 2,601,602 +2.60(+3.56%)
Oct 30, 2020 72.64 73.20 71.27 73.08 2,102,000 -0.04(-0.05%)
Oct 29, 2020 71.48 73.62 70.78 73.12 2,551,907 +1.05(+1.46%)
Oct 28, 2020 71.79 73.60 71.52 72.07 3,696,989 -1.99(-2.69%)
Oct 27, 2020 74.77 74.99 73.69 74.06 3,023,773 -0.89(-1.19%)
Oct 26, 2020 76.63 76.76 74.19 74.95 5,111,373 -3.04(-3.90%)
Oct 23, 2020 80.48 81.00 76.82 77.99 7,613,900 -1.01(-1.28%)
Oct 22, 2020 74.71 77.47 74.57 79.00 10,449,734 +5.28(+7.16%)
Oct 21, 2020 76.91 77.20 73.67 73.72 5,700,238 -3.55(-4.59%)
Oct 20, 2020 77.90 79.09 77.15 77.27 2,515,656 +0.15(+0.19%)
Oct 19, 2020 79.77 79.89 77.09 77.12 2,048,494 -2.10(-2.65%)
Oct 16, 2020 79.16 79.88 78.51 79.22 3,590,300 +0.67(+0.85%)
Oct 15, 2020 77.58 78.70 76.83 78.55 2,878,789 -0.11(-0.14%)
Oct 14, 2020 79.69 80.22 78.56 78.66 1,589,762 -0.88(-1.11%)
Oct 13, 2020 79.38 80.67 78.87 79.54 1,978,091 -0.87(-1.08%)
Oct 12, 2020 79.81 81.07 79.31 80.41 2,056,123 +0.53(+0.66%)
Oct 09, 2020 81.25 81.67 79.21 79.88 1,733,600 -0.40(-0.50%)
Oct 08, 2020 78.59 80.39 77.56 80.28 2,039,396 +2.04(+2.61%)
Oct 07, 2020 76.87 78.79 76.87 78.24 2,748,143 +2.61(+3.45%)
Oct 06, 2020 79.00 79.98 75.23 75.63 2,874,208 -2.41(-3.09%)
Oct 05, 2020 76.26 78.21 75.69 78.04 3,036,883 +3.10(+4.14%)
Oct 02, 2020 71.53 75.68 71.03 74.94 2,693,800 +2.01(+2.76%)
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.