Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 141.33 145.62 140.29 145.40 3,592,705 -0.30(-0.21%)
Feb 25, 2022 141.18 146.40 143.17 145.70 2,128,829 +5.52(+3.94%)
Feb 24, 2022 135.66 140.53 133.78 140.18 3,893,299 -1.61(-1.14%)
Feb 23, 2022 145.93 146.71 141.16 141.79 3,102,132 -3.28(-2.26%)
Feb 22, 2022 145.63 147.12 143.41 145.07 2,209,458 -0.98(-0.67%)
Feb 18, 2022 146.05 0 -0.38(-0.26%)
Feb 17, 2022 149.02 149.71 145.24 146.43 2,321,791 -4.27(-2.83%)
Feb 16, 2022 149.37 152.25 149.02 150.70 1,857,165 -0.03(-0.02%)
Feb 15, 2022 148.93 151.43 148.34 150.73 2,203,429 +3.56(+2.42%)
Feb 14, 2022 148.56 149.97 146.42 147.17 2,729,985 -0.82(-0.55%)
Feb 11, 2022 148.17 152.14 146.78 147.99 3,206,310 -0.86(-0.58%)
Feb 10, 2022 149.65 151.68 148.16 148.85 3,031,611 -1.26(-0.84%)
Feb 09, 2022 148.31 151.13 148.16 150.11 2,299,861 +2.70(+1.83%)
Feb 08, 2022 145.06 147.72 144.25 147.40 3,572,694 +3.60(+2.50%)
Feb 07, 2022 142.66 145.04 142.06 143.80 2,439,332 +1.72(+1.21%)
Feb 04, 2022 140.81 143.53 140.40 142.08 2,329,298 +1.95(+1.39%)
Feb 03, 2022 140.72 139.77 140.14 2,092,428 -1.26(-0.89%)
Feb 02, 2022 141.26 142.26 138.85 141.39 2,588,915 -0.82(-0.58%)
Feb 01, 2022 138.92 142.56 137.95 142.22 3,242,110 +3.55(+2.56%)
Jan 31, 2022 133.57 138.93 138.66 4,009,448 +3.88(+2.88%)
Jan 28, 2022 133.07 134.87 130.98 134.78 3,808,861 -3.88(-2.80%)
Jan 27, 2022 138.75 140.43 133.08 138.66 4,284,241 +1.72(+1.26%)
Jan 26, 2022 136.03 141.71 134.31 136.93 8,070,321 -6.86(-4.77%)
Jan 25, 2022 138.66 145.83 136.64 143.79 5,961,831 +3.65(+2.60%)
Jan 24, 2022 135.36 140.48 132.94 140.15 4,194,080 +1.68(+1.21%)
Jan 21, 2022 141.23 141.23 137.34 138.46 2,885,974 -3.54(-2.50%)
Jan 20, 2022 143.35 146.04 141.59 142.01 2,076,907 -1.27(-0.88%)
Jan 19, 2022 148.79 149.41 143.24 143.27 2,136,615 -5.17(-3.48%)
Jan 18, 2022 151.79 153.47 147.23 148.44 2,532,946 -3.29(-2.17%)
Jan 14, 2022 151.73 0 -0.77(-0.50%)
Jan 13, 2022 151.36 153.38 150.79 152.50 2,547,327 +2.44(+1.63%)
Jan 12, 2022 150.76 152.18 149.75 150.06 2,257,353 +0.26(+0.18%)
Jan 11, 2022 148.87 150.12 147.33 149.79 2,304,799 +1.28(+0.87%)
Jan 10, 2022 148.17 149.18 145.63 148.51 4,102,132 +2.32(+1.59%)
Jan 07, 2022 142.35 147.07 141.74 146.19 3,477,502 +3.74(+2.63%)
Jan 06, 2022 140.87 142.97 138.16 142.44 2,774,781 +2.34(+1.67%)
Jan 05, 2022 143.86 144.59 140.04 140.11 2,228,553 -2.73(-1.91%)
Jan 04, 2022 142.16 143.98 141.53 142.84 3,681,215 +2.66(+1.89%)
Jan 03, 2022 138.05 141.14 137.92 140.18 2,520,121 +3.07(+2.24%)
Dec 31, 2021 137.22 138.66 137.01 137.11 1,435,187 -0.38(-0.27%)
Dec 30, 2021 137.74 139.20 137.35 137.49 1,284,076 -0.09(-0.07%)
Dec 29, 2021 138.16 138.66 137.23 137.59 1,794,064 -0.58(-0.42%)
Dec 28, 2021 136.82 139.75 136.60 138.16 1,085,389 +0.29(+0.21%)
Dec 27, 2021 137.46 138.06 135.69 137.87 1,454,728 +0.75(+0.54%)
Dec 23, 2021 137.27 138.65 137.02 137.12 1,855,283 +1.30(+0.95%)
Dec 22, 2021 135.11 136.58 134.31 135.83 1,766,541 +0.21(+0.15%)
Dec 21, 2021 132.65 135.84 132.41 135.62 2,655,884 +4.88(+3.73%)
Dec 20, 2021 132.67 133.44 129.01 130.74 3,435,072 -5.41(-3.98%)
Dec 17, 2021 139.25 139.25 134.80 136.16 9,665,840 -3.72(-2.66%)
Dec 16, 2021 141.50 141.98 139.25 139.88 3,536,087 +0.60(+0.43%)
Dec 15, 2021 140.19 140.48 136.08 139.29 2,859,655 -0.50(-0.36%)
Dec 14, 2021 138.56 141.31 137.51 139.79 2,342,105 +1.78(+1.29%)
Dec 13, 2021 141.05 141.25 137.57 138.01 2,759,744 -4.13(-2.91%)
Dec 10, 2021 142.24 143.12 140.33 142.14 2,555,820 +1.17(+0.83%)
Dec 09, 2021 140.09 142.42 138.97 140.97 2,446,020 +0.34(+0.24%)
Dec 08, 2021 140.70 141.80 139.87 140.63 2,659,568 +0.22(+0.15%)
Dec 07, 2021 139.83 142.80 139.18 140.41 3,006,817 +2.50(+1.81%)
Dec 06, 2021 137.01 139.72 136.02 137.92 3,099,117 +3.82(+2.85%)
Dec 03, 2021 135.16 135.85 132.94 134.10 2,934,845 -1.38(-1.02%)
Dec 02, 2021 132.03 137.19 131.36 135.48 3,204,213 +4.72(+3.61%)
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.