Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 155.73 156.13 153.22 154.72 3,497,554 -0.97(-0.62%)
May 27, 2021 155.75 156.62 154.30 155.70 3,625,226 +1.88(+1.22%)
May 26, 2021 153.32 154.45 152.03 153.82 3,266,560 +1.56(+1.02%)
May 25, 2021 155.39 156.36 152.17 152.26 2,774,972 -2.43(-1.57%)
May 24, 2021 153.96 155.59 153.34 154.69 2,169,424 +1.63(+1.06%)
May 21, 2021 152.62 156.22 152.43 153.06 3,691,011 +1.19(+0.79%)
May 20, 2021 151.70 153.02 149.78 151.87 3,006,706 +0.64(+0.42%)
May 19, 2021 148.31 151.41 147.10 151.23 3,427,984 +0.23(+0.15%)
May 18, 2021 153.29 154.79 150.92 151.00 2,335,748 -2.88(-1.87%)
May 17, 2021 152.08 154.44 151.63 153.88 2,316,790 +1.72(+1.13%)
May 14, 2021 151.07 153.26 150.91 152.15 2,967,553 +2.14(+1.42%)
May 13, 2021 146.13 150.90 145.90 150.02 3,076,322 +3.19(+2.17%)
May 12, 2021 149.64 150.48 146.19 146.83 3,435,913 -1.72(-1.16%)
May 11, 2021 148.59 150.63 147.11 148.55 4,513,194 -2.51(-1.66%)
May 10, 2021 152.75 153.93 150.99 151.06 3,436,249 -0.32(-0.21%)
May 07, 2021 147.51 151.64 147.08 151.38 2,584,657 +1.22(+0.81%)
May 06, 2021 148.78 150.23 146.39 150.16 3,817,378 +2.73(+1.85%)
May 05, 2021 146.69 148.27 145.37 147.44 3,250,774 +1.52(+1.04%)
May 04, 2021 142.91 146.26 141.87 145.92 4,403,936 +2.02(+1.40%)
May 03, 2021 145.01 145.75 142.57 143.90 2,746,628 +0.81(+0.56%)
Apr 30, 2021 142.19 143.99 141.84 143.10 3,976,900 -0.14(-0.10%)
Apr 29, 2021 140.15 143.66 139.86 143.24 3,489,544 +4.67(+3.37%)
Apr 28, 2021 137.26 141.14 136.30 138.57 4,794,212 +5.19(+3.89%)
Apr 27, 2021 133.05 133.94 132.50 133.37 3,631,487 +0.63(+0.48%)
Apr 26, 2021 131.50 134.32 131.32 132.74 2,260,037 +2.50(+1.92%)
Apr 23, 2021 127.27 130.76 126.11 130.24 2,637,029 +2.57(+2.02%)
Apr 22, 2021 128.19 129.33 126.92 127.66 2,401,617 +0.09(+0.07%)
Apr 21, 2021 125.09 128.07 122.67 127.58 3,161,945 +1.35(+1.07%)
Apr 20, 2021 128.95 129.16 124.76 126.22 2,561,855 -3.75(-2.89%)
Apr 19, 2021 130.47 130.79 128.52 129.98 2,483,568 -1.22(-0.93%)
Apr 16, 2021 130.58 132.22 129.83 131.19 3,009,580 +1.74(+1.34%)
Apr 15, 2021 130.61 130.62 127.52 129.46 3,576,088 -0.86(-0.66%)
Apr 14, 2021 127.22 130.97 127.01 130.32 3,046,643 +2.97(+2.34%)
Apr 13, 2021 128.27 128.43 126.11 127.35 2,433,273 -1.51(-1.17%)
Apr 12, 2021 128.35 129.23 127.54 128.85 2,483,989 +0.07(+0.05%)
Apr 09, 2021 128.62 129.05 127.09 128.78 2,195,197 +1.38(+1.08%)
Apr 08, 2021 126.11 127.97 124.68 127.40 2,285,236 -0.23(-0.18%)
Apr 07, 2021 127.75 128.96 127.17 127.63 1,880,880 +0.90(+0.71%)
Apr 06, 2021 126.80 127.64 125.79 126.73 2,359,225 -0.55(-0.43%)
Apr 05, 2021 126.09 128.37 125.74 127.28 2,691,056 +2.71(+2.17%)
Apr 01, 2021 123.26 125.52 123.06 124.57 2,697,245 +2.45(+2.00%)
Mar 31, 2021 123.07 124.27 121.81 122.12 2,488,944 -1.28(-1.03%)
Mar 30, 2021 122.11 123.68 121.39 123.40 2,846,661 +1.99(+1.64%)
Mar 29, 2021 122.54 123.25 119.94 121.41 2,217,515 -2.97(-2.39%)
Mar 26, 2021 124.65 125.25 121.49 124.39 2,984,681 +1.65(+1.35%)
Mar 25, 2021 118.42 122.99 116.57 122.74 2,830,061 +3.80(+3.20%)
Mar 24, 2021 119.30 121.34 118.57 118.94 2,184,261 +1.44(+1.23%)
Mar 23, 2021 118.98 120.30 116.35 117.50 4,024,040 -2.70(-2.24%)
Mar 22, 2021 120.44 121.35 119.40 120.19 2,177,790 -1.16(-0.96%)
Mar 19, 2021 122.27 122.93 118.98 121.36 3,457,350 -1.81(-1.47%)
Mar 18, 2021 126.98 128.22 122.52 123.16 2,546,119 -3.21(-2.54%)
Mar 17, 2021 124.72 126.39 122.17 126.37 2,959,521 +3.03(+2.46%)
Mar 16, 2021 126.23 126.39 122.98 123.33 3,356,105 -3.95(-3.10%)
Mar 15, 2021 127.18 127.40 123.63 127.28 3,342,242 +0.05(+0.04%)
Mar 12, 2021 128.57 129.29 126.37 127.23 2,310,213 +0.43(+0.34%)
Mar 11, 2021 123.66 127.29 123.55 126.80 2,392,102 +2.47(+1.98%)
Mar 10, 2021 121.91 124.82 121.83 124.33 2,155,069 +3.10(+2.56%)
Mar 09, 2021 122.08 123.96 120.47 121.23 2,671,323 -2.29(-1.86%)
Mar 08, 2021 123.53 125.40 122.77 123.53 2,796,417 +0.95(+0.78%)
Mar 05, 2021 122.19 123.30 115.93 122.58 4,628,865 +1.69(+1.40%)
Mar 04, 2021 119.44 121.13 117.10 120.89 4,773,010 +0.51(+0.42%)
Mar 03, 2021 119.35 121.95 119.35 120.38 3,171,043 +1.87(+1.58%)
Mar 02, 2021 118.54 119.70 117.94 118.50 2,590,561 -0.45(-0.38%)
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.