Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 141.81 146.12 140.76 145.89 3,580,595 -0.31(-0.21%)
Feb 25, 2022 141.65 146.90 143.65 146.19 2,121,654 +5.54(+3.94%)
Feb 24, 2022 136.12 141.01 134.24 140.65 3,880,176 -1.62(-1.14%)
Feb 23, 2022 146.42 147.20 141.63 142.27 3,091,676 -3.29(-2.26%)
Feb 22, 2022 146.13 147.62 143.90 145.56 2,202,011 -0.98(-0.67%)
Feb 18, 2022 146.54 0 -0.38(-0.26%)
Feb 17, 2022 149.53 150.22 145.73 146.93 2,313,965 -4.28(-2.83%)
Feb 16, 2022 149.88 152.77 149.53 151.21 1,850,906 -0.03(-0.02%)
Feb 15, 2022 149.43 151.94 148.84 151.24 2,196,002 +3.57(+2.42%)
Feb 14, 2022 149.06 150.48 146.92 147.67 2,720,783 -0.82(-0.55%)
Feb 11, 2022 148.67 152.66 147.28 148.49 3,195,503 -0.87(-0.58%)
Feb 10, 2022 150.16 152.19 148.66 149.35 3,021,393 -1.26(-0.84%)
Feb 09, 2022 148.81 151.64 148.66 150.61 2,292,109 +2.71(+1.83%)
Feb 08, 2022 145.55 148.22 144.74 147.90 3,560,652 +3.61(+2.50%)
Feb 07, 2022 143.14 145.53 142.54 144.29 2,431,110 +1.73(+1.21%)
Feb 04, 2022 141.28 144.01 140.88 142.56 2,321,447 +1.95(+1.39%)
Feb 03, 2022 141.20 140.24 140.61 2,085,375 -1.26(-0.89%)
Feb 02, 2022 141.74 142.74 139.32 141.87 2,580,188 -0.82(-0.58%)
Feb 01, 2022 139.39 143.05 138.42 142.70 3,231,182 +3.57(+2.56%)
Jan 31, 2022 134.02 139.40 139.13 3,995,933 +3.90(+2.88%)
Jan 28, 2022 133.52 135.33 131.42 135.23 3,796,023 -3.89(-2.80%)
Jan 27, 2022 139.22 140.91 133.53 139.13 4,269,801 +1.73(+1.26%)
Jan 26, 2022 136.50 142.19 134.77 137.40 8,043,119 -6.88(-4.77%)
Jan 25, 2022 139.13 146.32 137.10 144.28 5,941,736 +3.66(+2.60%)
Jan 24, 2022 135.82 140.95 133.40 140.62 4,179,943 +1.69(+1.21%)
Jan 21, 2022 141.71 141.71 137.80 138.93 2,876,246 -3.56(-2.50%)
Jan 20, 2022 143.84 146.54 142.07 142.49 2,069,907 -1.27(-0.88%)
Jan 19, 2022 149.30 149.91 143.72 143.76 2,129,414 -5.19(-3.48%)
Jan 18, 2022 152.30 153.99 147.73 148.94 2,524,409 -3.30(-2.17%)
Jan 14, 2022 152.25 0 -0.77(-0.50%)
Jan 13, 2022 151.88 153.90 151.30 153.01 2,538,741 +2.45(+1.62%)
Jan 12, 2022 151.27 152.69 150.25 150.57 2,249,744 +0.27(+0.18%)
Jan 11, 2022 149.37 150.63 147.83 150.30 2,297,031 +1.29(+0.87%)
Jan 10, 2022 148.67 149.69 146.12 149.01 4,088,305 +2.33(+1.59%)
Jan 07, 2022 142.83 147.57 142.22 146.68 3,465,781 +3.75(+2.63%)
Jan 06, 2022 141.35 143.46 138.63 142.92 2,765,428 +2.34(+1.67%)
Jan 05, 2022 144.35 145.08 140.52 140.58 2,221,042 -2.74(-1.91%)
Jan 04, 2022 142.64 144.47 142.00 143.32 3,668,807 +2.67(+1.89%)
Jan 03, 2022 138.51 141.62 138.38 140.66 2,511,627 +3.08(+2.24%)
Dec 31, 2021 137.68 139.13 137.47 137.58 1,430,350 -0.38(-0.28%)
Dec 30, 2021 138.20 139.67 137.81 137.96 1,279,748 -0.09(-0.07%)
Dec 29, 2021 138.63 139.13 137.69 138.05 1,788,017 -0.58(-0.42%)
Dec 28, 2021 137.28 140.22 137.06 138.63 1,081,730 +0.29(+0.21%)
Dec 27, 2021 137.93 138.53 136.15 138.34 1,449,824 +0.75(+0.54%)
Dec 23, 2021 137.74 139.12 137.48 137.59 1,849,030 +1.30(+0.95%)
Dec 22, 2021 135.57 137.04 134.77 136.29 1,760,586 +0.21(+0.15%)
Dec 21, 2021 133.10 136.30 132.85 136.08 2,646,932 +4.89(+3.73%)
Dec 20, 2021 133.12 133.89 129.45 131.19 3,423,494 -5.43(-3.98%)
Dec 17, 2021 139.72 139.72 135.25 136.62 9,633,261 -3.74(-2.66%)
Dec 16, 2021 141.98 142.46 139.72 140.35 3,524,168 +0.60(+0.43%)
Dec 15, 2021 140.67 140.96 136.54 139.76 2,850,016 -0.50(-0.36%)
Dec 14, 2021 139.03 141.79 137.97 140.26 2,334,210 +1.78(+1.29%)
Dec 13, 2021 141.53 141.73 138.04 138.48 2,750,442 -4.14(-2.91%)
Dec 10, 2021 142.72 143.61 140.81 142.62 2,547,205 +1.18(+0.83%)
Dec 09, 2021 140.56 142.91 139.44 141.44 2,437,775 +0.34(+0.24%)
Dec 08, 2021 141.18 142.28 140.34 141.10 2,650,604 +0.22(+0.15%)
Dec 07, 2021 140.31 143.28 139.65 140.89 2,996,682 +2.50(+1.81%)
Dec 06, 2021 137.47 140.19 136.48 138.38 3,088,671 +3.83(+2.85%)
Dec 03, 2021 135.61 136.31 133.40 134.55 2,924,952 -1.38(-1.02%)
Dec 02, 2021 132.47 137.65 131.80 135.94 3,193,413 +4.73(+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.