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 (%)
May 31, 2022 119.56 123.37 119.32 122.33 3,920,101 +1.34(+1.11%)
May 27, 2022 119.11 120.99 119.04 120.99 1,976,139 +1.96(+1.65%)
May 26, 2022 116.69 119.86 116.69 119.03 1,984,024 +4.01(+3.49%)
May 25, 2022 111.33 115.87 110.91 115.02 2,063,220 +3.24(+2.90%)
May 24, 2022 112.12 112.93 108.83 111.78 2,684,585 -1.89(-1.66%)
May 23, 2022 111.53 114.73 110.94 113.66 2,344,927 +4.88(+4.49%)
May 20, 2022 110.12 110.78 105.52 108.78 2,703,294 +0.35(+0.33%)
May 19, 2022 107.60 109.98 107.38 108.43 2,622,184 -1.01(-0.93%)
May 18, 2022 113.01 113.71 109.10 109.44 3,075,393 -5.76(-5.00%)
May 17, 2022 112.71 115.75 111.85 115.20 3,076,518 +6.16(+5.65%)
May 16, 2022 110.82 111.78 107.81 109.04 2,537,274 -2.38(-2.14%)
May 13, 2022 110.67 113.25 110.28 111.42 3,206,357 +2.78(+2.56%)
May 12, 2022 110.40 112.19 106.19 108.64 4,150,510 -5.18(-4.55%)
May 11, 2022 115.41 118.58 113.64 113.82 2,926,880 -1.37(-1.19%)
May 10, 2022 117.89 118.95 111.82 115.19 3,133,388 -2.08(-1.78%)
May 09, 2022 118.75 120.35 116.41 117.27 2,996,223 -3.64(-3.01%)
May 06, 2022 123.58 124.00 119.62 120.91 2,557,687 -3.13(-2.52%)
May 05, 2022 125.63 126.97 122.79 124.04 2,737,185 -3.78(-2.96%)
May 04, 2022 122.50 127.97 122.02 127.82 2,381,437 +5.38(+4.39%)
May 03, 2022 121.35 124.00 120.17 122.44 2,202,360 +1.91(+1.59%)
May 02, 2022 119.48 120.72 117.78 120.53 2,381,281 +1.92(+1.62%)
Apr 29, 2022 122.63 124.67 118.36 118.60 2,957,378 -4.53(-3.68%)
Apr 28, 2022 119.70 124.21 119.09 123.13 3,430,972 +4.79(+4.04%)
Apr 27, 2022 115.14 120.45 114.09 118.35 5,742,293 -7.50(-5.96%)
Apr 26, 2022 127.18 129.71 125.76 125.85 2,903,549 -4.03(-3.10%)
Apr 25, 2022 127.45 130.24 124.91 129.87 2,704,319 +1.12(+0.87%)
Apr 22, 2022 132.50 132.76 128.55 128.75 2,657,763 -4.47(-3.36%)
Apr 21, 2022 136.22 137.74 132.89 133.22 2,022,838 -1.78(-1.32%)
Apr 20, 2022 135.84 137.27 134.24 135.00 2,139,005 +0.25(+0.18%)
Apr 19, 2022 131.42 135.48 131.42 134.75 3,277,467 +3.44(+2.62%)
Apr 18, 2022 125.85 132.41 125.63 131.32 2,869,835 +5.13(+4.07%)
Apr 14, 2022 126.32 127.97 125.80 126.19 2,405,241 -0.03(-0.02%)
Apr 13, 2022 124.18 126.55 124.01 126.22 1,790,540 +0.37(+0.29%)
Apr 12, 2022 124.59 128.48 124.32 125.85 2,128,877 +0.95(+0.76%)
Apr 11, 2022 125.58 127.48 124.62 124.89 1,952,300 -0.50(-0.40%)
Apr 08, 2022 124.11 126.24 123.42 125.40 2,729,073 +2.33(+1.89%)
Apr 07, 2022 123.76 126.33 120.71 123.07 4,969,714 +0.03(+0.02%)
Apr 06, 2022 123.93 124.71 122.46 123.04 3,793,756 -1.09(-0.87%)
Apr 05, 2022 124.62 125.96 123.79 124.12 2,451,880 -1.19(-0.95%)
Apr 04, 2022 124.65 126.45 122.99 125.31 2,343,319 +0.74(+0.60%)
Apr 01, 2022 126.60 127.58 123.78 124.57 2,973,365 -0.38(-0.30%)
Mar 31, 2022 127.45 129.57 124.95 124.95 3,439,245 -3.03(-2.37%)
Mar 30, 2022 129.15 130.69 127.11 127.98 2,966,658 -1.16(-0.90%)
Mar 29, 2022 129.71 131.20 128.50 129.14 2,349,907 +2.32(+1.83%)
Mar 28, 2022 128.43 128.43 124.79 126.82 2,886,963 -2.50(-1.94%)
Mar 25, 2022 129.52 130.24 128.16 129.32 2,354,338 +0.77(+0.60%)
Mar 24, 2022 128.68 129.15 126.84 128.55 1,979,407 +1.03(+0.81%)
Mar 23, 2022 130.17 131.28 126.46 127.52 2,095,666 -3.98(-3.03%)
Mar 22, 2022 129.78 133.91 129.35 131.50 3,114,902 +3.55(+2.77%)
Mar 21, 2022 131.53 132.18 126.83 127.95 4,277,810 -3.59(-2.73%)
Mar 18, 2022 127.56 131.83 127.56 131.54 6,913,091 +0.63(+0.48%)
Mar 17, 2022 125.69 130.92 124.83 130.91 3,313,965 -0.28(-0.21%)
Mar 16, 2022 130.38 134.38 128.24 131.19 3,547,752 +3.40(+2.66%)
Mar 15, 2022 127.27 130.19 126.44 127.79 2,998,086 +0.57(+0.45%)
Mar 14, 2022 126.53 129.79 126.01 127.22 3,153,640 +3.41(+2.75%)
Mar 11, 2022 125.11 126.68 123.41 123.81 2,642,081 -0.16(-0.13%)
Mar 10, 2022 122.77 120.94 123.97 3,497,427 -1.57(-1.25%)
Mar 09, 2022 125.80 128.49 124.66 125.54 3,216,941 +5.55(+4.62%)
Mar 08, 2022 119.85 124.43 116.52 119.99 3,869,938 +1.22(+1.03%)
Mar 07, 2022 126.09 126.40 118.68 118.77 5,125,061 -8.87(-6.95%)
Mar 04, 2022 128.49 128.64 124.69 127.64 4,060,923 -4.19(-3.18%)
Mar 03, 2022 135.26 135.77 129.44 131.83 4,032,013 -2.55(-1.90%)
Mar 02, 2022 135.10 136.90 132.39 134.38 3,888,540 +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.