Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 98.29 100.17 96.35 97.17 3,793,545 -2.40(-2.41%)
Jan 28, 2021 97.39 101.02 96.03 99.57 5,008,271 +3.87(+4.04%)
Jan 27, 2021 96.17 100.86 94.02 95.70 8,171,750 +2.57(+2.76%)
Jan 26, 2021 95.98 95.99 93.03 93.13 4,545,443 -2.42(-2.54%)
Jan 25, 2021 96.92 97.33 93.83 95.55 4,005,824 -2.62(-2.67%)
Jan 22, 2021 99.82 100.10 96.76 98.17 5,835,605 -2.98(-2.95%)
Jan 21, 2021 102.85 103.44 99.58 101.15 6,710,470 -2.65(-2.55%)
Jan 20, 2021 105.38 106.41 103.47 103.80 4,218,255 -1.38(-1.31%)
Jan 19, 2021 106.47 107.02 104.90 105.18 3,645,557 +0.31(+0.29%)
Jan 15, 2021 104.59 105.95 103.68 104.87 3,643,967 -1.74(-1.63%)
Jan 14, 2021 105.34 107.62 104.63 106.61 3,049,049 +2.16(+2.07%)
Jan 13, 2021 103.03 105.44 103.03 104.45 3,236,077 +1.23(+1.19%)
Jan 12, 2021 102.76 104.10 101.33 103.22 3,347,733 +1.35(+1.33%)
Jan 11, 2021 100.86 102.47 99.72 101.87 3,554,803 -1.17(-1.13%)
Jan 08, 2021 103.45 104.17 101.25 103.04 3,220,125 -0.16(-0.15%)
Jan 07, 2021 101.26 103.95 100.65 103.19 5,145,909 +3.12(+3.12%)
Jan 06, 2021 95.99 100.33 95.58 100.07 4,714,882 +6.75(+7.23%)
Jan 05, 2021 91.14 93.73 91.14 93.33 2,324,446 +2.14(+2.35%)
Jan 04, 2021 92.94 93.19 90.38 91.18 3,680,153 -0.94(-1.02%)
Dec 31, 2020 92.12 92.12 92.12 1,507,780 +0.90(+0.99%)
Dec 30, 2020 89.93 91.31 89.44 91.22 1,507,780 +1.58(+1.77%)
Dec 29, 2020 90.92 91.11 88.97 89.64 2,041,602 -1.28(-1.40%)
Dec 28, 2020 91.16 92.38 90.81 90.91 2,294,508 +0.23(+0.26%)
Dec 24, 2020 90.39 90.79 89.27 90.68 1,030,204 +0.45(+0.50%)
Dec 23, 2020 89.45 91.17 89.23 90.23 1,898,543 +1.71(+1.93%)
Dec 22, 2020 88.95 89.60 88.51 88.53 3,187,304 -0.28(-0.31%)
Dec 21, 2020 87.23 90.05 85.94 88.81 5,160,364 +3.47(+4.06%)
Dec 18, 2020 87.57 87.57 84.85 85.34 4,659,578 -2.34(-2.67%)
Dec 17, 2020 87.48 87.90 86.72 87.68 1,955,531 +0.46(+0.52%)
Dec 16, 2020 86.87 87.63 85.48 87.22 2,397,149 +0.85(+0.98%)
Dec 15, 2020 85.42 86.38 83.61 86.37 2,413,759 +2.11(+2.50%)
Dec 14, 2020 87.10 87.56 84.12 84.27 4,117,991 -1.63(-1.90%)
Dec 11, 2020 86.55 86.99 84.87 85.90 3,264,011 -2.33(-2.64%)
Dec 10, 2020 86.98 88.81 85.83 88.23 3,154,621 -0.23(-0.26%)
Dec 09, 2020 86.61 88.87 86.45 88.46 4,935,735 +2.12(+2.46%)
Dec 08, 2020 85.18 86.88 85.14 86.34 3,100,320 -0.31(-0.35%)
Dec 07, 2020 86.67 86.86 84.82 86.64 2,959,882 +0.68(+0.79%)
Dec 04, 2020 85.77 86.81 84.69 85.96 2,347,547 +0.89(+1.05%)
Dec 03, 2020 85.09 86.00 84.32 85.07 2,278,402 -0.10(-0.12%)
Dec 02, 2020 82.38 85.67 82.22 85.17 3,061,369 +1.58(+1.88%)
Dec 01, 2020 82.01 84.69 81.84 83.60 2,954,146 +3.78(+4.74%)
Nov 30, 2020 83.56 83.83 79.36 79.81 4,745,462 -1.98(-2.42%)
Nov 27, 2020 83.11 83.48 81.62 81.79 2,295,613 -1.99(-2.38%)
Nov 25, 2020 83.90 84.11 81.69 83.78 3,536,021 -1.36(-1.60%)
Nov 24, 2020 83.45 85.81 82.72 85.14 3,472,767 +3.80(+4.67%)
Nov 23, 2020 79.36 81.79 78.92 81.34 2,387,210 +3.45(+4.43%)
Nov 20, 2020 78.68 79.28 77.38 77.89 3,706,524 -1.31(-1.66%)
Nov 19, 2020 78.97 79.57 77.98 79.21 4,949,637 -0.58(-0.72%)
Nov 18, 2020 82.23 83.31 79.72 79.78 2,876,682 -2.00(-2.45%)
Nov 17, 2020 81.17 82.58 79.67 81.79 1,962,884 -0.79(-0.96%)
Nov 16, 2020 83.87 84.44 81.66 82.58 2,216,039 +1.78(+2.20%)
Nov 13, 2020 78.64 81.33 78.64 80.80 2,446,587 +2.91(+3.73%)
Nov 12, 2020 77.60 78.82 76.91 77.89 2,284,270 -1.02(-1.29%)
Nov 11, 2020 81.16 81.51 78.02 78.91 2,907,047 -1.87(-2.32%)
Nov 10, 2020 81.32 82.58 79.93 80.78 2,831,135 -0.25(-0.31%)
Nov 09, 2020 79.50 84.16 79.01 81.03 6,082,527 +8.56(+11.80%)
Nov 06, 2020 73.69 74.36 71.87 72.48 2,746,388 -0.77(-1.06%)
Nov 05, 2020 71.16 73.73 70.92 73.25 2,464,561 +2.93(+4.17%)
Nov 04, 2020 70.73 72.40 67.99 70.32 3,426,551 -1.88(-2.60%)
Nov 03, 2020 71.93 73.37 71.51 72.20 2,853,339 +1.76(+2.50%)
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.