Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 115.30 117.03 112.54 115.94 4,142,671 +0.92(+0.80%)
Feb 25, 2021 121.04 121.26 114.67 115.02 4,216,757 -5.05(-4.21%)
Feb 24, 2021 118.13 121.30 118.02 120.08 3,435,782 +1.87(+1.58%)
Feb 23, 2021 119.36 120.03 116.19 118.20 3,113,326 -0.04(-0.03%)
Feb 22, 2021 115.22 118.68 114.91 118.24 3,008,671 +2.91(+2.53%)
Feb 19, 2021 114.38 116.16 113.76 115.33 3,098,736 +2.45(+2.17%)
Feb 18, 2021 113.34 114.11 111.23 112.88 2,435,041 -1.82(-1.59%)
Feb 17, 2021 115.15 116.70 113.56 114.70 3,218,091 -0.86(-0.74%)
Feb 16, 2021 113.30 116.29 112.31 115.56 4,131,593 +2.36(+2.09%)
Feb 12, 2021 112.28 114.14 112.28 113.20 2,597,513 +0.57(+0.50%)
Feb 11, 2021 113.44 113.85 111.28 112.63 3,405,273 -0.44(-0.39%)
Feb 10, 2021 112.42 113.82 111.61 113.07 4,142,737 +1.62(+1.46%)
Feb 09, 2021 111.11 112.86 109.85 111.45 4,235,144 -0.07(-0.06%)
Feb 08, 2021 110.56 112.39 110.36 111.52 3,527,623 +1.46(+1.33%)
Feb 05, 2021 110.07 111.07 109.02 110.05 4,083,560 +1.75(+1.61%)
Feb 04, 2021 103.81 108.57 103.69 108.31 6,052,767 +5.24(+5.08%)
Feb 03, 2021 101.84 103.39 101.49 103.07 4,106,428 +1.12(+1.10%)
Feb 02, 2021 99.92 103.14 99.67 101.94 4,806,997 +3.06(+3.09%)
Feb 01, 2021 101.07 101.87 98.60 98.88 3,861,441 -1.35(-1.34%)
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%)
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.