Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 111.78 113.45 109.10 112.39 4,273,318 +0.89(+0.80%)
Feb 25, 2021 117.34 117.56 111.17 111.50 4,349,741 -4.90(-4.21%)
Feb 24, 2021 114.52 117.59 114.41 116.41 3,544,135 +1.81(+1.58%)
Feb 23, 2021 115.71 116.36 112.64 114.59 3,211,510 -0.04(-0.03%)
Feb 22, 2021 111.70 115.05 111.39 114.63 3,103,555 +2.82(+2.53%)
Feb 19, 2021 110.88 112.61 110.28 111.80 3,196,460 +2.38(+2.17%)
Feb 18, 2021 109.88 110.62 107.83 109.43 2,511,834 -1.77(-1.59%)
Feb 17, 2021 111.63 113.13 110.08 111.20 3,319,579 -0.83(-0.74%)
Feb 16, 2021 109.84 112.74 108.88 112.03 4,261,891 +2.29(+2.09%)
Feb 12, 2021 108.84 110.65 108.84 109.74 2,679,431 +0.55(+0.50%)
Feb 11, 2021 109.97 110.37 107.87 109.19 3,512,666 -0.43(-0.39%)
Feb 10, 2021 108.98 110.34 108.20 109.62 4,273,387 +1.58(+1.46%)
Feb 09, 2021 107.72 109.41 106.49 108.04 4,368,709 -0.06(-0.06%)
Feb 08, 2021 107.18 108.95 106.99 108.11 3,638,874 +1.42(+1.33%)
Feb 05, 2021 106.71 107.67 105.68 106.69 4,212,344 +1.70(+1.62%)
Feb 04, 2021 100.64 105.25 100.52 104.99 6,243,654 +5.08(+5.08%)
Feb 03, 2021 98.73 100.23 98.39 99.91 4,235,933 +1.09(+1.10%)
Feb 02, 2021 96.87 99.99 96.62 98.82 4,958,596 +2.96(+3.09%)
Feb 01, 2021 97.98 98.76 95.59 95.86 3,983,219 -1.30(-1.34%)
Jan 29, 2021 98.29 100.17 96.35 97.17 3,793,545 -2.40(-2.41%)
Jan 28, 2021 97.39 101.02 96.03 99.57 5,008,271 +3.87(+4.04%)
Jan 27, 2021 96.17 100.86 94.02 95.70 8,171,750 +2.57(+2.76%)
Jan 26, 2021 95.98 95.99 93.03 93.13 4,545,443 -2.42(-2.54%)
Jan 25, 2021 96.92 97.33 93.83 95.55 4,005,824 -2.62(-2.67%)
Jan 22, 2021 99.82 100.10 96.76 98.17 5,835,605 -2.98(-2.95%)
Jan 21, 2021 102.85 103.44 99.58 101.15 6,710,470 -2.65(-2.55%)
Jan 20, 2021 105.38 106.41 103.47 103.80 4,218,255 -1.38(-1.31%)
Jan 19, 2021 106.47 107.02 104.90 105.18 3,645,557 +0.31(+0.29%)
Jan 15, 2021 104.59 105.95 103.68 104.87 3,643,967 -1.74(-1.63%)
Jan 14, 2021 105.34 107.62 104.63 106.61 3,049,049 +2.16(+2.07%)
Jan 13, 2021 103.03 105.44 103.03 104.45 3,236,077 +1.23(+1.19%)
Jan 12, 2021 102.76 104.10 101.33 103.22 3,347,733 +1.35(+1.33%)
Jan 11, 2021 100.86 102.47 99.72 101.87 3,554,803 -1.17(-1.13%)
Jan 08, 2021 103.45 104.17 101.25 103.04 3,220,125 -0.16(-0.15%)
Jan 07, 2021 101.26 103.95 100.65 103.19 5,145,909 +3.12(+3.12%)
Jan 06, 2021 95.99 100.33 95.58 100.07 4,714,882 +6.75(+7.23%)
Jan 05, 2021 91.14 93.73 91.14 93.33 2,324,446 +2.14(+2.35%)
Jan 04, 2021 92.94 93.19 90.38 91.18 3,680,153 -0.94(-1.02%)
Dec 31, 2020 92.12 92.12 92.12 1,507,780 +0.90(+0.99%)
Dec 30, 2020 89.93 91.31 89.44 91.22 1,507,780 +1.58(+1.77%)
Dec 29, 2020 90.92 91.11 88.97 89.64 2,041,602 -1.28(-1.40%)
Dec 28, 2020 91.16 92.38 90.81 90.91 2,294,508 +0.23(+0.26%)
Dec 24, 2020 90.39 90.79 89.27 90.68 1,030,204 +0.45(+0.50%)
Dec 23, 2020 89.45 91.17 89.23 90.23 1,898,543 +1.71(+1.93%)
Dec 22, 2020 88.95 89.60 88.51 88.53 3,187,304 -0.28(-0.31%)
Dec 21, 2020 87.23 90.05 85.94 88.81 5,160,364 +3.47(+4.06%)
Dec 18, 2020 87.57 87.57 84.85 85.34 4,659,578 -2.34(-2.67%)
Dec 17, 2020 87.48 87.90 86.72 87.68 1,955,531 +0.46(+0.52%)
Dec 16, 2020 86.87 87.63 85.48 87.22 2,397,149 +0.85(+0.98%)
Dec 15, 2020 85.42 86.38 83.61 86.37 2,413,759 +2.11(+2.50%)
Dec 14, 2020 87.10 87.56 84.12 84.27 4,117,991 -1.63(-1.90%)
Dec 11, 2020 86.55 86.99 84.87 85.90 3,264,011 -2.33(-2.64%)
Dec 10, 2020 86.98 88.81 85.83 88.23 3,154,621 -0.23(-0.26%)
Dec 09, 2020 86.61 88.87 86.45 88.46 4,935,735 +2.12(+2.46%)
Dec 08, 2020 85.18 86.88 85.14 86.34 3,100,320 -0.31(-0.35%)
Dec 07, 2020 86.67 86.86 84.82 86.64 2,959,882 +0.68(+0.79%)
Dec 04, 2020 85.77 86.81 84.69 85.96 2,347,547 +0.89(+1.05%)
Dec 03, 2020 85.09 86.00 84.32 85.07 2,278,402 -0.10(-0.12%)
Dec 02, 2020 82.38 85.67 82.22 85.17 3,061,369 +1.58(+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.