Skip to main content

Capital One Financial (NY: COF )

118.80 +5.10 (+4.49%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 115.10 115.79 110.29 113.70 2,586,368 +0.37(+0.33%)
May 19, 2022 112.46 114.95 112.23 113.33 2,508,766 -1.06(-0.93%)
May 18, 2022 118.12 118.85 114.03 114.39 2,942,372 -6.02(-5.00%)
May 17, 2022 117.81 120.98 116.91 120.41 2,943,449 +6.44(+5.65%)
May 16, 2022 115.83 116.83 112.68 113.97 2,427,529 -2.49(-2.14%)
May 13, 2022 115.67 118.37 115.26 116.46 3,067,672 +2.31(+2.02%)
May 12, 2022 116.00 117.88 111.58 114.15 3,950,115 -5.44(-4.55%)
May 11, 2022 121.26 124.59 119.40 119.59 2,785,564 -1.44(-1.19%)
May 10, 2022 123.87 124.99 117.49 121.03 2,982,102 -2.19(-1.78%)
May 09, 2022 124.78 126.46 122.32 123.22 2,851,559 -3.82(-3.01%)
May 06, 2022 129.85 130.29 125.69 127.04 2,434,197 -3.29(-2.52%)
May 05, 2022 132.00 133.41 129.02 130.33 2,605,028 -3.97(-2.96%)
May 04, 2022 128.72 134.46 128.22 134.30 2,266,456 +5.65(+4.39%)
May 03, 2022 127.51 130.29 126.27 128.65 2,096,026 +2.01(+1.59%)
May 02, 2022 125.54 126.85 123.75 126.64 2,266,308 +2.02(+1.62%)
Apr 29, 2022 128.85 131.00 124.36 124.62 2,814,590 -4.76(-3.68%)
Apr 28, 2022 125.77 130.51 125.13 129.38 3,265,318 +5.03(+4.05%)
Apr 27, 2022 120.98 126.56 119.88 124.35 5,465,043 -7.88(-5.96%)
Apr 26, 2022 133.63 136.29 132.14 132.23 2,763,360 -4.23(-3.10%)
Apr 25, 2022 133.92 136.85 131.25 136.46 2,573,749 +1.18(+0.87%)
Apr 22, 2022 139.22 139.50 135.07 135.28 2,529,441 -4.70(-3.36%)
Apr 21, 2022 143.13 144.73 139.63 139.98 1,925,171 -1.87(-1.32%)
Apr 20, 2022 142.73 144.24 141.05 141.85 2,035,730 +0.26(+0.18%)
Apr 19, 2022 138.09 142.35 138.09 141.59 3,119,224 +3.61(+2.62%)
Apr 18, 2022 132.23 139.13 132.00 137.98 2,731,274 +5.39(+4.07%)
Apr 14, 2022 132.73 134.46 132.18 132.59 2,289,111 -0.03(-0.02%)
Apr 13, 2022 130.48 132.97 130.31 132.62 1,704,089 +0.39(+0.29%)
Apr 12, 2022 130.91 135.00 130.63 132.23 2,026,091 +1.00(+0.76%)
Apr 11, 2022 131.95 133.95 130.94 131.23 1,858,039 -0.53(-0.40%)
Apr 08, 2022 130.41 132.64 129.68 131.76 2,597,308 +2.45(+1.89%)
Apr 07, 2022 130.04 132.74 126.83 129.31 4,729,766 +0.03(+0.02%)
Apr 06, 2022 130.22 131.04 128.67 129.28 3,610,586 -1.14(-0.87%)
Apr 05, 2022 130.94 132.35 130.07 130.42 2,333,498 -1.25(-0.95%)
Apr 04, 2022 130.97 132.87 129.23 131.67 2,230,179 +0.78(+0.60%)
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.