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 (%)
Jan 29, 2021 101.39 103.33 99.39 100.23 3,677,566 -2.48(-2.41%)
Jan 28, 2021 100.46 104.21 99.06 102.71 4,855,153 +3.99(+4.04%)
Jan 27, 2021 99.20 104.04 96.98 98.72 7,921,916 +2.65(+2.76%)
Jan 26, 2021 99.01 99.02 95.96 96.07 4,406,476 -2.50(-2.54%)
Jan 25, 2021 99.98 100.40 96.79 98.57 3,883,354 -2.70(-2.67%)
Jan 22, 2021 102.97 103.25 99.82 101.27 5,657,193 -3.08(-2.95%)
Jan 21, 2021 106.09 106.70 102.72 104.34 6,505,312 -2.73(-2.55%)
Jan 20, 2021 108.70 109.77 106.73 107.07 4,089,291 -1.42(-1.31%)
Jan 19, 2021 109.83 110.39 108.21 108.50 3,534,102 +0.32(+0.29%)
Jan 15, 2021 107.89 109.30 106.95 108.18 3,532,560 -1.80(-1.63%)
Jan 14, 2021 108.66 111.02 107.93 109.98 2,955,831 +2.23(+2.07%)
Jan 13, 2021 106.28 108.77 106.28 107.75 3,137,141 +1.27(+1.19%)
Jan 12, 2021 106.00 107.38 104.53 106.48 3,245,383 +1.39(+1.33%)
Jan 11, 2021 104.05 105.70 102.86 105.08 3,446,122 -1.20(-1.13%)
Jan 08, 2021 106.71 107.46 104.44 106.29 3,121,676 -0.16(-0.15%)
Jan 07, 2021 104.45 107.23 103.83 106.45 4,988,583 +3.22(+3.12%)
Jan 06, 2021 99.02 103.49 98.60 103.23 4,570,734 +6.96(+7.23%)
Jan 05, 2021 94.01 96.68 94.01 96.27 2,253,381 +2.21(+2.35%)
Jan 04, 2021 95.87 96.12 93.23 94.06 3,567,640 -0.97(-1.02%)
Dec 31, 2020 95.03 95.03 95.03 1,461,683 +0.93(+0.99%)
Dec 30, 2020 92.77 94.19 92.26 94.10 1,461,683 +1.63(+1.77%)
Dec 29, 2020 93.79 93.99 91.77 92.46 1,979,184 -1.32(-1.40%)
Dec 28, 2020 94.04 95.29 93.67 93.78 2,224,358 +0.24(+0.26%)
Dec 24, 2020 93.24 93.65 92.09 93.54 998,707 +0.46(+0.50%)
Dec 23, 2020 92.27 94.05 92.05 93.08 1,840,499 +1.76(+1.93%)
Dec 22, 2020 91.75 92.42 91.30 91.32 3,089,859 -0.29(-0.31%)
Dec 21, 2020 89.98 92.88 88.65 91.61 5,002,596 +3.58(+4.06%)
Dec 18, 2020 90.33 90.33 87.53 88.03 4,517,121 -2.41(-2.67%)
Dec 17, 2020 90.24 90.67 89.45 90.44 1,895,745 +0.47(+0.52%)
Dec 16, 2020 89.61 90.39 88.17 89.97 2,323,862 +0.87(+0.98%)
Dec 15, 2020 88.12 89.11 86.25 89.10 2,339,963 +2.17(+2.50%)
Dec 14, 2020 89.85 90.32 86.77 86.92 3,992,092 -1.68(-1.90%)
Dec 11, 2020 89.28 89.73 87.55 88.61 3,164,221 -2.40(-2.64%)
Dec 10, 2020 89.72 91.61 88.54 91.01 3,058,175 -0.24(-0.26%)
Dec 09, 2020 89.34 91.67 89.17 91.25 4,784,835 +2.19(+2.46%)
Dec 08, 2020 87.87 89.62 87.83 89.06 3,005,534 -0.32(-0.35%)
Dec 07, 2020 89.40 89.60 87.49 89.38 2,869,389 +0.70(+0.79%)
Dec 04, 2020 88.47 89.55 87.36 88.67 2,275,776 +0.92(+1.05%)
Dec 03, 2020 87.77 88.71 86.98 87.75 2,208,744 -0.11(-0.12%)
Dec 02, 2020 84.98 88.37 84.81 87.86 2,967,774 +1.62(+1.88%)
Dec 01, 2020 84.60 87.36 84.43 86.23 2,863,829 +3.90(+4.74%)
Nov 30, 2020 86.19 86.47 81.87 82.33 4,600,379 -2.04(-2.42%)
Nov 27, 2020 85.73 86.12 84.19 84.37 2,225,429 -2.06(-2.38%)
Nov 25, 2020 86.55 86.76 84.27 86.42 3,427,915 -1.40(-1.60%)
Nov 24, 2020 86.08 88.52 85.33 87.83 3,366,594 +3.92(+4.67%)
Nov 23, 2020 81.87 84.37 81.41 83.91 2,314,226 +3.56(+4.43%)
Nov 20, 2020 81.17 81.78 79.82 80.35 3,593,204 -1.36(-1.66%)
Nov 19, 2020 81.46 82.08 80.44 81.70 4,798,312 -0.60(-0.72%)
Nov 18, 2020 84.82 85.93 82.23 82.30 2,788,733 -2.07(-2.45%)
Nov 17, 2020 83.73 85.18 82.19 84.37 1,902,873 -0.82(-0.96%)
Nov 16, 2020 86.51 87.11 84.23 85.18 2,148,288 +1.84(+2.20%)
Nov 13, 2020 81.12 83.90 81.12 83.35 2,371,787 +3.00(+3.73%)
Nov 12, 2020 80.05 81.31 79.34 80.35 2,214,433 -1.05(-1.29%)
Nov 11, 2020 83.72 84.08 80.48 81.40 2,818,170 -1.93(-2.32%)
Nov 10, 2020 83.89 85.18 82.45 83.33 2,744,578 -0.26(-0.31%)
Nov 09, 2020 82.01 86.81 81.50 83.59 5,896,566 +8.83(+11.80%)
Nov 06, 2020 76.01 76.71 74.13 74.76 2,662,423 -0.80(-1.06%)
Nov 05, 2020 73.40 76.05 73.16 75.56 2,389,212 +3.02(+4.17%)
Nov 04, 2020 72.96 74.69 70.14 72.54 3,321,792 -1.94(-2.60%)
Nov 03, 2020 74.20 75.69 73.77 74.48 2,766,105 +1.81(+2.50%)
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.