Skip to main content

Capital One Financial (NY: COF )

148.57 +4.06 (+2.81%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 119.57 123.39 119.33 122.34 3,919,599 +1.34(+1.11%)
May 27, 2022 119.12 121.01 119.05 121.01 1,975,886 +1.96(+1.65%)
May 26, 2022 116.70 119.88 116.70 119.04 1,983,770 +4.01(+3.49%)
May 25, 2022 111.34 115.89 110.92 115.03 2,062,956 +3.24(+2.90%)
May 24, 2022 112.14 112.95 108.84 111.79 2,684,241 -1.89(-1.66%)
May 23, 2022 111.54 114.75 110.96 113.68 2,344,626 +4.88(+4.49%)
May 20, 2022 110.14 110.80 105.53 108.80 2,702,948 +0.35(+0.33%)
May 19, 2022 107.61 109.99 107.39 108.44 2,621,848 -1.01(-0.93%)
May 18, 2022 113.03 113.72 109.11 109.46 3,074,999 -5.76(-5.00%)
May 17, 2022 112.73 115.76 111.87 115.22 3,076,125 +6.16(+5.65%)
May 16, 2022 110.83 111.79 107.82 109.05 2,536,949 -2.38(-2.14%)
May 13, 2022 110.68 113.27 110.29 111.44 3,205,947 +2.78(+2.56%)
May 12, 2022 110.41 112.20 106.21 108.65 4,149,979 -5.18(-4.55%)
May 11, 2022 115.42 118.59 113.65 113.83 2,926,505 -1.37(-1.19%)
May 10, 2022 117.90 118.97 111.83 115.20 3,132,987 -2.09(-1.78%)
May 09, 2022 118.77 120.37 116.43 117.29 2,995,839 -3.64(-3.01%)
May 06, 2022 123.60 124.02 119.64 120.92 2,557,360 -3.13(-2.52%)
May 05, 2022 125.64 126.98 122.81 124.05 2,736,834 -3.78(-2.96%)
May 04, 2022 122.52 127.98 122.04 127.83 2,381,132 +5.38(+4.39%)
May 03, 2022 121.37 124.02 120.18 122.45 2,202,078 +1.91(+1.59%)
May 02, 2022 119.49 120.74 117.79 120.54 2,380,976 +1.92(+1.62%)
Apr 29, 2022 122.64 124.69 118.37 118.62 2,956,999 -4.53(-3.68%)
Apr 28, 2022 119.71 124.22 119.10 123.15 3,430,533 +4.79(+4.05%)
Apr 27, 2022 115.15 120.47 114.11 118.36 5,741,558 -7.50(-5.96%)
Apr 26, 2022 127.19 129.73 125.78 125.86 2,903,177 -4.03(-3.10%)
Apr 25, 2022 127.47 130.26 124.93 129.89 2,703,973 +1.12(+0.87%)
Apr 22, 2022 132.51 132.78 128.56 128.76 2,657,423 -4.47(-3.36%)
Apr 21, 2022 136.24 137.76 132.91 133.24 2,022,578 -1.78(-1.32%)
Apr 20, 2022 135.86 137.29 134.26 135.02 2,138,731 +0.25(+0.18%)
Apr 19, 2022 131.44 135.49 131.44 134.77 3,277,047 +3.44(+2.62%)
Apr 18, 2022 125.86 132.43 125.64 131.34 2,869,468 +5.13(+4.07%)
Apr 14, 2022 126.34 127.98 125.81 126.20 2,404,933 -0.03(-0.02%)
Apr 13, 2022 124.20 126.57 124.03 126.23 1,790,310 +0.37(+0.29%)
Apr 12, 2022 124.61 128.50 124.34 125.86 2,128,605 +0.95(+0.76%)
Apr 11, 2022 125.59 127.50 124.63 124.91 1,952,050 -0.50(-0.40%)
Apr 08, 2022 124.13 126.25 123.44 125.41 2,728,724 +2.33(+1.89%)
Apr 07, 2022 123.78 126.35 120.72 123.08 4,969,078 +0.03(+0.02%)
Apr 06, 2022 123.95 124.73 122.47 123.05 3,793,271 -1.08(-0.87%)
Apr 05, 2022 124.63 125.98 123.81 124.14 2,451,566 -1.19(-0.95%)
Apr 04, 2022 124.66 126.47 123.01 125.33 2,343,019 +0.74(+0.60%)
Apr 01, 2022 126.61 127.59 123.80 124.59 2,972,984 -0.38(-0.30%)
Mar 31, 2022 127.47 129.58 124.97 124.97 3,438,804 -3.03(-2.36%)
Mar 30, 2022 129.16 130.71 127.13 127.99 2,966,278 -1.16(-0.90%)
Mar 29, 2022 129.73 131.22 128.52 129.16 2,349,606 +2.32(+1.83%)
Mar 28, 2022 128.45 128.45 124.81 126.83 2,886,594 -2.50(-1.94%)
Mar 25, 2022 129.54 130.26 128.18 129.34 2,354,037 +0.77(+0.60%)
Mar 24, 2022 128.70 129.17 126.86 128.56 1,979,153 +1.03(+0.81%)
Mar 23, 2022 130.18 131.30 126.48 127.54 2,095,397 -3.98(-3.03%)
Mar 22, 2022 129.79 133.92 129.37 131.52 3,114,503 +3.55(+2.77%)
Mar 21, 2022 131.54 132.20 126.84 127.97 4,277,262 -3.59(-2.73%)
Mar 18, 2022 127.58 131.85 127.58 131.55 6,912,205 +0.63(+0.48%)
Mar 17, 2022 125.71 130.94 124.84 130.93 3,313,541 -0.28(-0.21%)
Mar 16, 2022 130.39 134.40 128.26 131.20 3,547,297 +3.40(+2.66%)
Mar 15, 2022 127.29 130.21 126.46 127.80 2,997,702 +0.57(+0.45%)
Mar 14, 2022 126.55 129.81 126.02 127.23 3,153,236 +3.41(+2.75%)
Mar 11, 2022 125.13 126.70 123.42 123.83 2,641,743 -0.16(-0.13%)
Mar 10, 2022 122.79 120.96 123.99 3,496,979 -1.57(-1.25%)
Mar 09, 2022 125.81 128.51 124.67 125.56 3,216,530 +5.55(+4.62%)
Mar 08, 2022 119.86 124.45 116.53 120.01 3,869,442 +1.22(+1.03%)
Mar 07, 2022 126.11 126.41 118.69 118.79 5,124,404 -8.87(-6.95%)
Mar 04, 2022 128.51 128.66 124.71 127.66 4,060,403 -4.19(-3.18%)
Mar 03, 2022 135.28 135.79 129.46 131.85 4,031,497 -2.55(-1.90%)
Mar 02, 2022 135.11 136.91 132.41 134.40 3,888,042 +0.50(+0.37%)
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.