Skip to main content

Capital One Financial (NY: COF )

148.59 +4.09 (+2.83%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 151.72 152.10 149.27 150.74 3,590,086 -0.95(-0.62%)
May 27, 2021 151.74 152.58 150.32 151.68 3,721,136 +1.83(+1.22%)
May 26, 2021 149.37 150.47 148.11 149.85 3,352,980 +1.52(+1.02%)
May 25, 2021 151.38 152.33 148.25 148.34 2,848,387 -2.36(-1.57%)
May 24, 2021 150.00 151.58 149.39 150.70 2,226,818 +1.58(+1.06%)
May 21, 2021 148.68 152.19 148.50 149.11 3,788,661 +1.16(+0.79%)
May 20, 2021 147.79 149.08 145.91 147.95 3,086,252 +0.62(+0.42%)
May 19, 2021 144.49 147.51 143.31 147.33 3,518,676 +0.22(+0.15%)
May 18, 2021 149.34 150.80 147.03 147.11 2,397,543 -2.80(-1.87%)
May 17, 2021 148.16 150.45 147.73 149.91 2,378,083 +1.68(+1.13%)
May 14, 2021 147.17 149.31 147.02 148.23 3,046,063 +2.08(+1.42%)
May 13, 2021 142.36 147.01 142.14 146.15 3,157,710 +3.10(+2.17%)
May 12, 2021 145.79 146.60 142.42 143.05 3,526,815 -1.67(-1.16%)
May 11, 2021 144.76 146.75 143.32 144.72 4,632,596 -2.45(-1.66%)
May 10, 2021 148.82 149.96 147.10 147.17 3,527,159 -0.31(-0.21%)
May 07, 2021 143.71 147.73 143.29 147.48 2,653,037 +1.19(+0.81%)
May 06, 2021 144.94 146.36 142.62 146.29 3,918,372 +2.66(+1.85%)
May 05, 2021 142.91 144.45 141.62 143.64 3,336,778 +1.48(+1.04%)
May 04, 2021 139.23 142.50 138.21 142.16 4,520,448 +1.96(+1.40%)
May 03, 2021 141.27 141.99 138.90 140.19 2,819,294 +0.78(+0.56%)
Apr 30, 2021 138.52 140.28 138.19 139.41 4,082,114 -0.14(-0.10%)
Apr 29, 2021 136.54 139.96 136.26 139.55 3,581,864 +4.55(+3.37%)
Apr 28, 2021 133.72 137.50 132.79 135.00 4,921,049 +5.06(+3.89%)
Apr 27, 2021 129.62 130.49 129.09 129.94 3,727,563 +0.62(+0.48%)
Apr 26, 2021 128.11 130.86 127.94 129.32 2,319,829 +2.44(+1.92%)
Apr 23, 2021 123.99 127.39 122.86 126.88 2,706,795 +2.51(+2.01%)
Apr 22, 2021 124.89 125.99 123.65 124.37 2,465,155 +0.08(+0.07%)
Apr 21, 2021 121.87 124.77 119.51 124.29 3,245,598 +1.32(+1.07%)
Apr 20, 2021 125.62 125.83 121.55 122.97 2,629,632 -3.66(-2.89%)
Apr 19, 2021 127.10 127.42 125.20 126.63 2,549,274 -1.19(-0.93%)
Apr 16, 2021 127.22 128.81 126.48 127.81 3,089,202 +1.69(+1.34%)
Apr 15, 2021 127.24 127.25 124.23 126.12 3,670,698 -0.84(-0.66%)
Apr 14, 2021 123.94 127.60 123.74 126.96 3,127,246 +2.90(+2.34%)
Apr 13, 2021 124.96 125.12 122.86 124.06 2,497,648 -1.47(-1.17%)
Apr 12, 2021 125.05 125.90 124.25 125.53 2,549,706 +0.07(+0.05%)
Apr 09, 2021 125.31 125.73 123.82 125.47 2,253,274 +1.35(+1.08%)
Apr 08, 2021 122.86 124.67 121.46 124.12 2,345,694 -0.22(-0.18%)
Apr 07, 2021 124.46 125.63 123.89 124.34 1,930,641 +0.88(+0.71%)
Apr 06, 2021 123.53 124.35 122.55 123.47 2,421,641 -0.53(-0.43%)
Apr 05, 2021 122.84 125.06 122.50 124.00 2,762,251 +2.64(+2.17%)
Apr 01, 2021 120.08 122.29 119.89 121.36 2,768,604 +2.39(+2.00%)
Mar 31, 2021 119.90 121.07 118.67 118.98 2,554,792 -1.24(-1.03%)
Mar 30, 2021 118.97 120.49 118.26 120.22 2,921,973 +1.94(+1.64%)
Mar 29, 2021 119.38 120.07 116.84 118.28 2,276,182 -2.90(-2.39%)
Mar 26, 2021 121.44 122.03 118.36 121.18 3,063,644 +1.61(+1.34%)
Mar 25, 2021 115.37 119.82 113.56 119.58 2,904,934 +3.70(+3.20%)
Mar 24, 2021 116.23 118.21 115.52 115.87 2,242,049 +1.40(+1.23%)
Mar 23, 2021 115.91 117.20 113.35 114.47 4,130,501 -2.63(-2.24%)
Mar 22, 2021 117.34 118.22 116.32 117.10 2,235,406 -1.13(-0.96%)
Mar 19, 2021 119.12 119.76 115.91 118.23 3,548,818 -1.76(-1.47%)
Mar 18, 2021 123.71 124.91 119.36 119.99 2,613,480 -3.12(-2.54%)
Mar 17, 2021 121.51 123.14 119.02 123.11 3,037,819 +2.95(+2.46%)
Mar 16, 2021 122.98 123.13 119.81 120.16 3,444,895 -3.84(-3.10%)
Mar 15, 2021 123.90 124.12 120.44 124.00 3,430,665 +0.05(+0.04%)
Mar 12, 2021 125.26 125.96 123.11 123.95 2,371,333 +0.42(+0.34%)
Mar 11, 2021 120.47 124.01 120.37 123.53 2,455,388 +2.40(+1.98%)
Mar 10, 2021 118.77 121.60 118.69 121.13 2,212,084 +3.02(+2.56%)
Mar 09, 2021 118.93 120.76 117.37 118.11 2,741,996 -2.23(-1.86%)
Mar 08, 2021 120.35 122.17 119.60 120.34 2,870,400 +0.93(+0.78%)
Mar 05, 2021 119.04 120.12 112.94 119.42 4,751,327 +1.65(+1.40%)
Mar 04, 2021 116.36 118.00 114.09 117.77 4,899,286 +0.50(+0.42%)
Mar 03, 2021 116.27 118.81 116.27 117.27 3,254,937 +1.82(+1.58%)
Mar 02, 2021 115.49 116.62 114.90 115.45 2,659,097 -0.44(-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.