Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	145.16	148.98	144.70	146.21	4,328,683	+0.24(+0.16%)
Apr 25, 2024	148.34	149.00	144.93	145.97	3,757,768	-2.90(-1.95%)
Apr 24, 2024	147.14	149.60	146.76	148.87	3,961,620	+0.97(+0.66%)
Apr 23, 2024	147.08	149.94	146.88	147.90	2,503,163	+0.65(+0.44%)
Apr 22, 2024	144.10	147.28	143.09	147.25	2,875,532	+4.34(+3.04%)
Apr 19, 2024	142.26	145.19	142.26	142.91	2,530,894	+1.28(+0.90%)
Apr 18, 2024	137.99	143.66	137.99	141.63	3,001,230	+4.86(+3.55%)
Apr 17, 2024	137.75	138.57	136.52	136.77	1,762,317	+0.36(+0.26%)
Apr 16, 2024	138.30	138.60	136.25	136.41	2,206,372	-2.77(-1.99%)
Apr 15, 2024	141.80	142.43	138.15	139.18	2,862,685	-0.44(-0.32%)
Apr 12, 2024	138.18	139.66	137.86	139.62	2,530,556	-0.72(-0.51%)
Apr 11, 2024	140.12	141.37	137.60	140.34	2,153,335	+0.40(+0.29%)
Apr 10, 2024	141.16	141.57	138.15	139.94	3,041,263	-3.58(-2.49%)
Apr 09, 2024	144.12	144.50	142.50	143.52	1,354,774	-0.40(-0.28%)
Apr 08, 2024	143.78	145.24	143.53	143.92	1,717,322	+0.40(+0.28%)
Apr 05, 2024	142.11	143.69	141.68	143.52	1,567,340	+1.39(+0.98%)
Apr 04, 2024	146.76	147.21	142.05	142.13	2,419,104	-1.14(-0.80%)
Apr 03, 2024	144.10	144.71	142.42	143.27	1,949,708	-1.14(-0.79%)
Apr 02, 2024	144.50	144.92	143.12	144.41	1,924,680	-0.89(-0.61%)
Apr 01, 2024	148.85	148.89	144.99	145.30	1,638,845	-3.59(-2.41%)
Mar 28, 2024	145.60	149.28	148.68	148.89	4,039,498	+4.38(+3.03%)
Mar 27, 2024	141.82	144.57	141.47	144.51	2,593,249	+3.68(+2.61%)
Mar 26, 2024	140.92	141.93	140.66	140.83	1,729,924	+0.28(+0.20%)
Mar 25, 2024	140.15	141.96	140.00	140.55	2,391,265	-0.61(-0.43%)
Mar 22, 2024	143.30	143.66	141.08	141.16	1,847,734	-2.02(-1.41%)
Mar 21, 2024	142.67	143.99	142.03	143.18	2,401,551	+1.41(+0.99%)
Mar 20, 2024	136.46	141.80	135.89	141.77	2,340,544	+4.92(+3.60%)
Mar 19, 2024	136.57	137.91	136.25	136.85	2,282,101	+0.58(+0.43%)
Mar 18, 2024	136.00	136.84	135.13	136.27	2,799,287	+0.72(+0.53%)
Mar 15, 2024	137.10	139.91	135.34	135.55	4,262,173	-3.88(-2.78%)
Mar 14, 2024	140.29	141.14	138.20	139.43	2,248,476	-1.18(-0.84%)
Mar 13, 2024	140.47	141.17	139.78	140.61	1,974,837	+0.34(+0.24%)
Mar 12, 2024	139.00	140.47	138.16	140.27	2,262,845	+1.81(+1.31%)
Mar 11, 2024	136.97	138.59	135.96	138.46	2,001,051	+1.23(+0.90%)
Mar 08, 2024	138.00	138.92	136.76	137.23	1,960,039	-0.42(-0.31%)
Mar 07, 2024	136.50	138.18	136.35	137.65	1,593,993	+1.91(+1.41%)
Mar 06, 2024	137.69	138.10	135.08	135.74	2,182,126	-1.82(-1.32%)
Mar 05, 2024	134.60	139.95	134.60	137.56	3,313,735	+1.57(+1.15%)
Mar 04, 2024	136.34	137.31	135.80	135.99	2,589,582	-0.78(-0.57%)
Mar 01, 2024	137.72	137.91	135.94	136.77	2,251,784	-0.84(-0.61%)
Feb 29, 2024	138.42	138.42	136.16	137.61	3,643,456	-0.01(-0.01%)
Feb 28, 2024	136.33	138.31	136.25	137.62	2,947,343	+0.80(+0.58%)
Feb 27, 2024	135.31	137.07	134.21	136.82	3,130,988	+2.33(+1.73%)
Feb 26, 2024	134.97	136.99	134.39	134.49	2,172,515	-1.03(-0.76%)
Feb 23, 2024	135.39	136.54	134.35	135.52	3,092,453	+0.96(+0.71%)
Feb 22, 2024	134.75	136.28	134.32	134.56	4,344,113	-0.45(-0.33%)
Feb 21, 2024	136.06	136.75	134.07	135.01	6,489,476	-2.38(-1.73%)
Feb 20, 2024	130.83	138.95	129.69	137.39	16,525,137	+0.16(+0.12%)
Feb 16, 2024	136.01	138.01	135.13	137.23	1,631,806	+0.87(+0.64%)
Feb 15, 2024	135.77	137.21	135.38	136.36	1,527,022	+1.25(+0.93%)
Feb 14, 2024	134.95	135.21	133.27	135.11	1,271,921	+1.58(+1.18%)
Feb 13, 2024	135.14	135.14	132.39	133.53	2,133,225	-3.95(-2.87%)
Feb 12, 2024	135.60	138.03	134.82	137.48	1,522,310	+2.31(+1.71%)
Feb 09, 2024	135.11	135.50	133.35	135.17	1,353,522	+0.39(+0.29%)
Feb 08, 2024	133.30	134.93	131.91	134.78	1,585,298	+1.40(+1.05%)
Feb 07, 2024	134.25	134.53	131.72	133.38	1,451,993	-0.38(-0.28%)
Feb 06, 2024	134.18	134.85	132.44	133.75	1,574,507	-0.89(-0.66%)
Feb 05, 2024	134.42	135.12	133.31	134.64	1,818,249	-1.23(-0.91%)
Feb 02, 2024	133.45	136.64	132.44	135.88	2,137,543	+1.91(+1.43%)
Feb 01, 2024	134.76	135.99	131.56	133.96	2,025,827	-0.76(-0.56%)
Jan 31, 2024	136.50	138.02	134.40	134.72	2,201,971	-3.28(-2.37%)
Jan 30, 2024	137.76	138.57	137.36	138.00	1,785,227	+0.13(+0.09%)
Jan 29, 2024	139.02	140.24	136.34	137.87	2,668,176	-0.24(-0.17%)
Jan 26, 2024	131.96	138.86	131.96	138.10	5,374,264	+6.14(+4.65%)
Jan 25, 2024	131.75	133.41	131.23	131.96	4,223,484	+1.45(+1.11%)
Jan 24, 2024	130.01	131.71	129.47	130.51	2,594,555	+1.32(+1.02%)
Jan 23, 2024	129.60	129.72	128.52	129.19	2,178,252	+0.08(+0.06%)
Jan 22, 2024	128.28	130.92	127.99	129.10	3,742,788	+1.69(+1.33%)
Jan 19, 2024	125.29	127.92	124.19	127.41	2,994,752	+3.05(+2.45%)
Jan 18, 2024	124.37	124.95	122.68	124.37	2,932,886	-1.16(-0.92%)
Jan 17, 2024	124.98	127.00	124.58	125.52	2,392,286	-1.43(-1.13%)
Jan 16, 2024	126.34	127.46	125.51	126.95	2,774,863	-0.18(-0.14%)
Jan 12, 2024	128.05	128.77	126.17	127.13	2,298,798	-0.64(-0.50%)
Jan 11, 2024	128.35	128.35	126.18	127.77	2,017,059	-0.60(-0.47%)
Jan 10, 2024	130.70	130.95	126.84	128.37	3,685,648	-3.97(-3.00%)
Jan 09, 2024	131.41	132.88	130.67	132.34	2,611,461	-0.78(-0.58%)
Jan 08, 2024	130.87	133.22	130.21	133.12	2,636,104	+1.28(+0.97%)
Jan 05, 2024	128.87	133.66	128.44	131.83	3,527,205	+2.64(+2.04%)
Jan 04, 2024	129.66	130.75	128.70	129.19	2,617,194	-0.95(-0.73%)
Jan 03, 2024	130.23	131.06	128.44	130.14	2,516,300	-1.38(-1.05%)
Jan 02, 2024	130.02	131.74	129.31	131.52	2,186,282	+0.99(+0.75%)
Dec 29, 2023	131.23	131.91	130.07	130.54	1,391,194	-0.90(-0.68%)
Dec 28, 2023	130.55	131.68	130.22	131.44	1,203,391	+0.87(+0.66%)
Dec 27, 2023	130.36	130.70	129.42	130.57	1,008,218	+0.42(+0.32%)
Dec 26, 2023	129.16	130.24	128.66	130.15	867,843	+0.99(+0.76%)
Dec 22, 2023	129.57	130.78	128.62	129.16	1,377,592	+0.10(+0.08%)
Dec 21, 2023	128.32	130.05	128.06	129.06	3,217,669	+1.90(+1.49%)
Dec 20, 2023	131.10	131.55	127.16	127.16	2,792,509	-3.77(-2.88%)
Dec 19, 2023	129.00	131.47	128.65	130.94	2,675,088	+1.53(+1.18%)
Dec 18, 2023	129.50	130.29	129.02	129.40	2,642,446	+0.30(+0.23%)
Dec 15, 2023	127.80	129.37	126.94	129.10	5,041,112	+0.48(+0.37%)
Dec 14, 2023	126.21	129.57	126.12	128.63	6,403,818	+4.09(+3.28%)
Dec 13, 2023	120.46	124.66	119.54	124.54	3,888,429	+4.78(+3.99%)
Dec 12, 2023	118.00	120.52	118.00	119.76	3,682,476	+1.47(+1.25%)
Dec 11, 2023	117.21	119.14	116.61	118.28	3,152,201	+0.72(+0.61%)
Dec 08, 2023	114.99	118.03	114.38	117.57	3,038,405	+2.70(+2.35%)
Dec 07, 2023	113.55	115.42	112.92	114.87	3,691,349	+1.60(+1.42%)
Dec 06, 2023	116.75	117.57	112.99	113.27	2,491,068	-1.54(-1.34%)
Dec 05, 2023	113.93	115.80	113.17	114.81	3,588,264	+0.38(+0.33%)
Dec 04, 2023	112.49	115.51	112.14	114.43	3,610,010	+1.01(+0.89%)
Dec 01, 2023	110.85	114.63	110.85	113.42	3,437,495	+2.26(+2.03%)
Nov 30, 2023	110.31	111.47	109.69	111.17	2,450,159	+1.52(+1.39%)
Nov 29, 2023	108.70	111.07	108.70	109.64	2,096,816	+1.54(+1.43%)
Nov 28, 2023	105.90	108.57	105.67	108.10	1,882,819	+2.39(+2.26%)
Nov 27, 2023	105.23	106.14	104.96	105.71	1,563,710	-0.39(-0.37%)
Nov 24, 2023	106.61	106.88	105.76	106.10	526,388	-0.20(-0.19%)
Nov 22, 2023	105.93	106.59	104.92	106.30	1,348,768	+0.99(+0.94%)
Nov 21, 2023	106.34	106.78	105.13	105.31	1,552,226	-1.36(-1.28%)
Nov 20, 2023	107.07	107.18	105.96	106.67	2,265,882	-0.53(-0.49%)
Nov 17, 2023	105.39	107.20	104.56	107.20	2,319,951	+2.66(+2.54%)
Nov 16, 2023	105.98	106.10	103.75	104.55	2,837,697	-0.98(-0.93%)
Nov 15, 2023	106.81	107.06	105.04	105.53	3,318,529	-1.01(-0.94%)
Nov 14, 2023	106.46	107.65	106.28	106.54	3,228,016	+2.63(+2.53%)
Nov 13, 2023	103.58	105.59	103.33	103.91	3,023,251	-0.21(-0.20%)
Nov 10, 2023	103.54	104.16	102.17	104.12	3,032,267	+0.69(+0.66%)
Nov 09, 2023	104.69	104.94	102.94	103.43	1,820,388	-0.58(-0.56%)
Nov 08, 2023	103.93	104.78	103.26	104.01	2,075,061	+0.07(+0.07%)
Nov 07, 2023	103.78	104.67	103.38	103.94	2,030,343	-0.44(-0.42%)
Nov 06, 2023	105.02	105.83	103.58	104.38	2,364,510	-0.86(-0.82%)
Nov 03, 2023	104.80	107.03	104.79	105.24	3,411,324	+1.65(+1.60%)
Nov 02, 2023	100.97	103.86	100.35	103.59	3,320,793	+4.34(+4.37%)
Nov 01, 2023	100.62	100.69	98.36	99.25	2,207,637	-1.01(-1.01%)
Oct 31, 2023	99.86	100.80	98.81	100.26	2,646,099	+0.74(+0.75%)
Oct 30, 2023	97.62	100.23	97.42	99.52	3,963,850	+2.77(+2.86%)
Oct 27, 2023	95.51	98.76	95.18	96.75	6,601,069	+8.15(+9.19%)
Oct 26, 2023	88.50	90.17	88.18	88.60	3,585,425	+0.53(+0.61%)
Oct 25, 2023	87.70	89.22	87.33	88.07	2,393,794	-0.23(-0.26%)
Oct 24, 2023	89.79	90.39	87.93	88.29	2,624,209	-1.17(-1.31%)
Oct 23, 2023	89.15	90.84	88.59	89.46	1,853,266	+0.15(+0.17%)
Oct 20, 2023	91.46	91.92	88.83	89.31	2,509,158	-2.44(-2.66%)
Oct 19, 2023	93.55	94.21	91.37	91.76	3,515,763	-3.20(-3.37%)
Oct 18, 2023	96.06	96.58	94.61	94.96	1,591,281	-2.09(-2.15%)
Oct 17, 2023	94.94	98.25	94.94	97.05	2,135,267	+0.88(+0.92%)
Oct 16, 2023	95.43	96.52	94.57	96.16	1,662,336	+1.93(+2.05%)
Oct 13, 2023	96.71	97.23	93.61	94.23	2,269,134	-1.69(-1.76%)
Oct 12, 2023	96.72	96.89	94.47	95.93	1,865,915	-0.21(-0.22%)
Oct 11, 2023	96.02	97.59	94.88	96.13	1,502,054	+0.14(+0.14%)
Oct 10, 2023	94.26	97.29	94.26	96.00	2,493,242	+2.62(+2.81%)
Oct 09, 2023	91.65	93.92	91.44	93.37	2,266,916	+0.78(+0.84%)
Oct 06, 2023	90.42	93.50	90.10	92.59	2,338,634	+1.42(+1.55%)
Oct 05, 2023	90.92	91.58	89.96	91.18	2,299,201	-0.49(-0.54%)
Oct 04, 2023	92.33	92.64	90.86	91.67	2,544,303	-0.44(-0.47%)
Oct 03, 2023	93.12	93.56	91.59	92.11	2,214,281	-2.05(-2.18%)
Oct 02, 2023	95.89	96.51	93.69	94.15	3,028,540	-1.91(-1.99%)
Sep 29, 2023	96.70	97.65	95.61	96.07	1,878,472	+0.04(+0.04%)
Sep 28, 2023	94.48	96.10	94.11	96.03	1,859,560	+1.50(+1.59%)
Sep 27, 2023	96.52	96.56	93.76	94.52	2,443,082	-1.59(-1.66%)
Sep 26, 2023	96.02	97.59	95.20	96.11	2,154,011	-0.77(-0.80%)
Sep 25, 2023	96.66	97.70	96.75	96.89	1,615,599	-0.39(-0.40%)
Sep 22, 2023	97.85	98.07	96.62	97.27	2,110,785	-0.65(-0.67%)
Sep 21, 2023	99.13	99.49	97.89	97.93	1,684,896	-1.61(-1.62%)
Sep 20, 2023	101.45	102.24	99.28	99.54	1,456,504	-1.12(-1.11%)
Sep 19, 2023	101.54	101.92	100.61	100.66	1,403,076	-0.88(-0.87%)
Sep 18, 2023	102.84	102.92	101.07	101.54	1,494,333	-1.86(-1.80%)
Sep 15, 2023	100.89	103.55	100.20	103.40	4,138,971	+2.18(+2.15%)
Sep 14, 2023	100.37	101.61	100.37	101.22	1,883,279	+1.90(+1.91%)
Sep 13, 2023	100.71	100.94	98.35	99.32	1,821,441	-0.70(-0.70%)
Sep 12, 2023	98.72	100.78	98.03	100.02	2,698,086	+1.01(+1.02%)
Sep 11, 2023	99.86	100.71	98.84	99.01	1,838,657	+0.11(+0.11%)
Sep 08, 2023	98.87	99.03	97.73	98.91	2,456,881	+0.00(+0.00%)
Sep 07, 2023	99.61	99.88	98.65	98.91	2,159,978	-1.52(-1.52%)
Sep 06, 2023	100.04	100.66	98.53	100.43	2,252,404	-0.28(-0.28%)
Sep 05, 2023	102.02	102.72	100.48	100.71	1,996,381	-1.74(-1.70%)
Sep 01, 2023	102.11	103.43	102.11	102.45	1,572,803	+1.10(+1.08%)
Aug 31, 2023	102.05	102.38	101.00	101.35	1,894,774	-0.17(-0.17%)
Aug 30, 2023	102.55	102.94	101.18	101.52	1,663,919	-0.95(-0.93%)
Aug 29, 2023	100.33	103.32	100.21	102.47	2,110,531	+1.91(+1.90%)
Aug 28, 2023	100.76	101.62	99.93	100.56	1,460,827	+0.73(+0.73%)
Aug 25, 2023	100.46	101.04	98.87	99.83	1,277,179	-0.62(-0.62%)
Aug 24, 2023	100.80	102.15	99.80	100.45	1,564,237	-0.14(-0.14%)
Aug 23, 2023	99.23	100.63	98.74	100.59	1,851,468	+1.31(+1.32%)
Aug 22, 2023	103.47	103.50	99.06	99.28	3,110,148	-4.05(-3.92%)
Aug 21, 2023	104.20	104.23	102.15	103.33	1,549,097	-0.64(-0.62%)
Aug 18, 2023	102.76	104.43	102.76	103.97	1,532,908	-0.03(-0.03%)
Aug 17, 2023	104.33	105.18	103.41	104.00	1,840,860	+0.15(+0.14%)
Aug 16, 2023	105.40	105.81	103.51	103.86	1,713,346	-1.97(-1.86%)
Aug 15, 2023	106.35	106.35	104.56	105.83	2,652,323	-2.23(-2.06%)
Aug 14, 2023	108.37	108.50	106.67	108.05	2,160,692	-1.21(-1.11%)
Aug 11, 2023	108.88	109.78	107.89	109.26	1,622,826	-0.16(-0.14%)
Aug 10, 2023	111.50	112.01	108.93	109.42	1,981,414	-1.26(-1.14%)
Aug 09, 2023	112.92	113.34	110.63	110.67	1,939,322	-2.75(-2.43%)
Aug 08, 2023	111.19	113.64	110.00	113.43	2,048,851	-0.67(-0.59%)
Aug 07, 2023	112.94	114.12	112.75	114.10	2,444,847	+1.87(+1.67%)
Aug 04, 2023	111.44	113.44	110.96	112.23	2,274,009	+1.05(+0.94%)
Aug 03, 2023	111.07	111.63	109.90	111.18	1,985,115	-0.32(-0.29%)
Aug 02, 2023	112.97	112.97	109.94	111.50	2,336,382	-3.18(-2.77%)
Aug 01, 2023	114.46	115.12	113.49	114.69	2,934,818	-0.53(-0.46%)
Jul 31, 2023	113.39	115.25	113.32	115.22	3,131,781	+2.14(+1.89%)
Jul 28, 2023	114.34	114.51	112.60	113.08	2,094,996	+0.82(+0.73%)
Jul 27, 2023	113.35	114.83	111.78	112.26	2,622,607	-0.02(-0.02%)
Jul 26, 2023	113.29	114.81	112.05	112.28	2,707,707	-0.46(-0.41%)
Jul 25, 2023	115.53	115.72	112.56	112.75	2,626,540	-2.67(-2.31%)
Jul 24, 2023	113.75	115.68	113.33	115.41	3,223,204	+1.62(+1.43%)
Jul 21, 2023	114.65	116.86	111.78	113.79	5,582,545	+0.57(+0.50%)
Jul 20, 2023	113.22	114.97	111.91	113.22	5,957,959	-2.92(-2.52%)
Jul 19, 2023	114.76	117.12	114.27	116.14	3,534,710	+1.86(+1.63%)
Jul 18, 2023	112.16	114.78	112.00	114.28	3,129,104	+2.60(+2.33%)
Jul 17, 2023	109.37	112.08	109.30	111.68	1,679,931	+1.85(+1.69%)
Jul 14, 2023	112.81	113.09	109.44	109.83	1,812,299	-2.59(-2.30%)
Jul 13, 2023	111.22	112.72	110.88	112.42	1,578,807	+1.42(+1.28%)
Jul 12, 2023	112.44	113.15	110.52	111.00	1,853,875	+0.53(+0.48%)
Jul 11, 2023	108.80	110.81	108.02	110.47	2,986,112	+2.71(+2.51%)
Jul 10, 2023	106.24	108.61	106.15	107.76	3,301,514	+1.39(+1.31%)
Jul 07, 2023	105.51	107.59	105.17	106.38	1,472,338	+0.77(+0.73%)
Jul 06, 2023	105.84	105.92	103.92	105.61	2,104,699	-1.83(-1.71%)
Jul 05, 2023	107.81	108.89	107.00	107.44	2,614,620	-1.90(-1.74%)
Jul 03, 2023	107.78	109.77	107.52	109.34	839,567	+1.65(+1.54%)
Jun 30, 2023	108.72	109.23	107.06	107.69	2,247,498	+0.11(+0.10%)
Jun 29, 2023	107.37	107.98	106.32	107.58	2,765,286	+0.00(+0.00%)
Jun 28, 2023	106.80	107.61	105.23	107.58	2,600,316	+0.55(+0.51%)
Jun 27, 2023	104.56	107.56	104.47	107.03	1,684,746	+2.44(+2.33%)
Jun 26, 2023	105.29	107.48	104.54	104.58	1,833,841	-0.37(-0.36%)
Jun 23, 2023	103.87	105.73	103.53	104.96	2,307,139	-0.31(-0.29%)
Jun 22, 2023	106.27	106.27	104.45	105.26	1,587,436	-1.35(-1.27%)
Jun 21, 2023	107.02	107.72	106.29	106.61	1,768,823	-0.83(-0.77%)
Jun 20, 2023	107.55	108.07	106.67	107.44	2,265,264	-0.94(-0.86%)
Jun 16, 2023	110.29	110.51	107.88	108.37	4,347,945	-1.56(-1.42%)
Jun 15, 2023	109.40	110.36		109.93	2,974,554	+22.82(+26.20%)
May 08, 2023	86.85	87.67	86.37	87.11	3,188,360	+1.04(+1.20%)
May 05, 2023	85.52	87.42	85.34	86.07	2,753,041	+2.33(+2.78%)
May 04, 2023	84.80	85.28	82.08	83.74	5,390,016	-2.35(-2.73%)
May 03, 2023	87.91	88.51	85.64	86.09	4,928,832	-1.49(-1.70%)
May 02, 2023	89.68	90.65	86.35	87.58	6,528,940	-3.54(-3.89%)