Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 107.03 108.15 106.61 106.68 2,839,228 +0.05(+0.05%)
Feb 27, 2023 108.55 109.13 106.42 106.63 1,832,804 -0.60(-0.56%)
Feb 24, 2023 105.19 107.33 104.91 107.22 1,975,580 +0.13(+0.12%)
Feb 23, 2023 107.17 108.46 104.92 107.10 2,076,551 +0.90(+0.85%)
Feb 22, 2023 106.18 107.07 105.42 106.20 2,167,960 +0.43(+0.41%)
Feb 21, 2023 107.91 107.91 105.43 105.77 3,398,818 -2.95(-2.72%)
Feb 17, 2023 108.45 109.00 106.81 108.72 2,711,375 -0.37(-0.34%)
Feb 16, 2023 110.41 111.21 109.05 109.09 2,335,871 -3.01(-2.69%)
Feb 15, 2023 111.25 113.34 110.47 112.10 2,144,414 -0.71(-0.62%)
Feb 14, 2023 113.87 114.81 111.72 112.81 2,894,378 -1.97(-1.72%)
Feb 13, 2023 112.44 114.95 111.95 114.78 2,205,579 +1.94(+1.72%)
Feb 10, 2023 112.47 113.26 111.63 112.85 1,704,174 -0.21(-0.18%)
Feb 09, 2023 115.11 115.95 112.40 113.05 2,229,408 -1.58(-1.38%)
Feb 08, 2023 115.91 116.69 114.61 114.64 2,374,475 -2.82(-2.40%)
Feb 07, 2023 114.96 118.27 114.76 117.45 3,020,087 +2.41(+2.09%)
Feb 06, 2023 116.98 117.41 114.79 115.05 2,599,208 -3.72(-3.13%)
Feb 03, 2023 116.17 120.33 115.16 118.76 3,277,968 +0.22(+0.18%)
Feb 02, 2023 115.03 119.78 114.35 118.55 6,053,178 +5.34(+4.72%)
Feb 01, 2023 109.97 114.54 108.92 113.21 6,918,072 -2.60(-2.24%)
Jan 31, 2023 112.95 115.82 111.72 115.80 4,424,047 +3.89(+3.48%)
Jan 30, 2023 113.31 114.30 111.91 111.91 4,429,662 -2.51(-2.19%)
Jan 27, 2023 114.17 116.23 113.33 114.42 3,712,148 +1.47(+1.30%)
Jan 26, 2023 113.37 114.67 111.45 112.95 5,018,812 -0.02(-0.02%)
Jan 25, 2023 102.12 113.55 100.34 112.97 10,779,493 +9.32(+8.99%)
Jan 24, 2023 102.92 105.97 102.92 103.65 3,711,108 -0.59(-0.57%)
Jan 23, 2023 101.49 104.47 101.01 104.24 3,665,577 +2.86(+2.82%)
Jan 20, 2023 96.39 101.53 96.22 101.38 4,250,919 +6.10(+6.40%)
Jan 19, 2023 94.70 95.92 91.49 95.28 5,256,763 -3.88(-3.92%)
Jan 18, 2023 100.57 101.83 99.11 99.16 2,737,858 -1.68(-1.67%)
Jan 17, 2023 100.23 101.54 99.62 100.85 3,588,280 +0.76(+0.76%)
Jan 13, 2023 96.74 100.58 95.98 100.09 3,318,505 +1.78(+1.81%)
Jan 12, 2023 99.86 100.07 97.00 98.31 2,652,915 -0.75(-0.76%)
Jan 11, 2023 96.56 99.92 96.17 99.06 4,208,029 +3.20(+3.34%)
Jan 10, 2023 94.01 95.88 92.79 95.85 3,284,194 +1.02(+1.08%)
Jan 09, 2023 95.21 96.76 93.99 94.83 4,505,021 +0.37(+0.39%)
Jan 06, 2023 91.79 95.13 91.68 94.46 3,769,853 +3.01(+3.29%)
Jan 05, 2023 90.02 91.83 89.07 91.46 3,500,450 -1.77(-1.90%)
Jan 04, 2023 92.02 95.35 91.70 93.23 3,265,225 +2.75(+3.04%)
Jan 03, 2023 90.17 93.03 89.93 90.47 2,691,701 +0.01(+0.01%)
Dec 30, 2022 89.05 90.57 88.78 90.46 2,122,525 +0.28(+0.31%)
Dec 29, 2022 87.70 90.32 87.51 90.18 1,788,667 +2.89(+3.31%)
Dec 28, 2022 88.62 89.47 87.14 87.29 2,293,223 -1.02(-1.16%)
Dec 27, 2022 88.39 88.98 87.50 88.31 1,851,193 +0.06(+0.07%)
Dec 23, 2022 87.40 88.32 86.72 88.25 1,955,069 +1.17(+1.34%)
Dec 22, 2022 86.07 87.10 84.88 87.09 4,729,278 -0.22(-0.26%)
Dec 21, 2022 86.93 87.92 86.53 87.31 4,720,316 +1.29(+1.50%)
Dec 20, 2022 85.41 86.56 84.97 86.02 4,281,896 +0.51(+0.59%)
Dec 19, 2022 87.42 88.05 84.64 85.51 5,317,425 -2.17(-2.48%)
Dec 16, 2022 89.29 90.30 86.82 87.68 6,914,970 -3.65(-4.00%)
Dec 15, 2022 92.43 92.93 89.82 91.33 3,478,374 -2.68(-2.85%)
Dec 14, 2022 95.60 96.63 92.62 94.01 3,440,598 -2.20(-2.29%)
Dec 13, 2022 98.59 100.45 95.23 96.20 3,506,425 +1.30(+1.37%)
Dec 12, 2022 92.38 95.47 91.70 94.90 2,886,848 +3.03(+3.29%)
Dec 09, 2022 90.60 92.84 90.60 91.87 2,047,774 +0.81(+0.89%)
Dec 08, 2022 91.27 91.95 90.02 91.07 2,862,898 +0.34(+0.38%)
Dec 07, 2022 90.94 92.42 90.23 90.73 2,994,354 -0.78(-0.85%)
Dec 06, 2022 92.55 94.12 90.27 91.50 3,502,901 -0.96(-1.04%)
Dec 05, 2022 93.74 94.29 91.56 92.47 3,557,961 -2.60(-2.73%)
Dec 02, 2022 95.51 97.56 94.88 95.07 2,996,044 -1.59(-1.64%)
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.