Capital One Financial (NY: COF )

143.36 USD +4.99 (+3.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 161.83 162.24 159.22 160.78 3,365,805 -1.01(-0.62%)
May 27, 2021 161.85 162.75 160.34 161.79 3,488,668 +1.95(+1.22%)
May 26, 2021 159.32 160.50 157.98 159.84 3,143,512 +1.62(+1.02%)
May 25, 2021 161.47 162.48 158.13 158.22 2,670,442 -2.52(-1.57%)
May 24, 2021 159.99 161.68 159.34 160.74 2,087,704 +1.69(+1.06%)
May 21, 2021 158.59 162.33 158.39 159.05 3,551,975 +1.24(+0.79%)
May 20, 2021 157.64 159.01 155.64 157.81 2,893,447 +0.66(+0.42%)
May 19, 2021 154.12 157.34 152.86 157.15 3,298,856 +0.24(+0.15%)
May 18, 2021 159.29 160.85 156.83 156.91 2,247,763 -2.99(-1.87%)
May 17, 2021 158.03 160.48 157.57 159.90 2,229,519 +1.79(+1.13%)
May 14, 2021 156.98 159.26 156.82 158.11 2,855,769 +1.82(+1.16%)
May 13, 2021 152.24 157.21 152.00 156.29 2,952,864 +3.32(+2.17%)
May 12, 2021 155.90 156.78 152.30 152.97 3,298,024 -1.79(-1.16%)
May 11, 2021 154.80 156.93 153.26 154.76 4,332,071 -2.62(-1.66%)
May 10, 2021 159.14 160.37 157.30 157.38 3,298,346 -0.33(-0.21%)
May 07, 2021 153.68 157.98 153.23 157.71 2,480,930 +1.27(+0.81%)
May 06, 2021 155.00 156.51 152.51 156.44 3,664,180 +2.84(+1.85%)
May 05, 2021 152.82 154.47 151.45 153.60 3,120,315 +1.58(+1.04%)
May 04, 2021 148.89 152.38 147.80 152.02 4,227,198 +2.10(+1.40%)
May 03, 2021 151.07 151.84 148.53 149.92 2,636,401 +0.84(+0.56%)
Apr 30, 2021 148.13 150.01 147.77 149.08 3,817,300 -0.15(-0.10%)
Apr 29, 2021 146.01 149.67 145.71 149.23 3,349,502 +4.87(+3.37%)
Apr 28, 2021 143.00 147.04 142.00 144.36 4,601,811 +5.41(+3.89%)
Apr 27, 2021 138.61 139.54 138.04 138.95 3,485,749 +0.66(+0.48%)
Apr 26, 2021 137.00 139.93 136.81 138.29 2,169,338 +2.61(+1.92%)
Apr 23, 2021 132.59 136.23 131.38 135.68 2,531,200 +2.68(+2.02%)
Apr 22, 2021 133.55 134.74 132.23 133.00 2,305,236 +0.09(+0.07%)
Apr 21, 2021 130.32 133.42 127.80 132.91 3,035,050 +1.41(+1.07%)
Apr 20, 2021 134.34 134.56 129.98 131.50 2,459,043 -3.91(-2.89%)
Apr 19, 2021 135.92 136.26 133.89 135.41 2,383,898 -1.27(-0.93%)
Apr 16, 2021 136.04 137.75 135.26 136.68 2,888,800 +1.81(+1.34%)
Apr 15, 2021 136.07 136.08 132.85 134.87 3,432,573 -0.90(-0.66%)
Apr 14, 2021 132.54 136.45 132.32 135.77 2,924,376 +3.10(+2.34%)
Apr 13, 2021 133.63 133.80 131.38 132.67 2,335,621 -1.57(-1.17%)
Apr 12, 2021 133.72 134.63 132.87 134.24 2,384,302 +0.07(+0.05%)
Apr 09, 2021 134.00 134.45 132.40 134.17 2,107,100 +1.44(+1.08%)
Apr 08, 2021 131.38 133.32 129.89 132.73 2,193,525 -0.24(-0.18%)
Apr 07, 2021 133.09 134.35 132.49 132.97 1,805,397 +0.94(+0.71%)
Apr 06, 2021 132.10 132.98 131.05 132.03 2,264,545 -0.57(-0.43%)
Apr 05, 2021 131.36 133.74 131.00 132.60 2,583,059 +2.82(+2.17%)
Apr 01, 2021 128.41 130.77 128.21 129.78 2,589,000 +2.55(+2.00%)
Mar 31, 2021 128.22 129.47 126.90 127.23 2,389,058 -1.33(-1.03%)
Mar 30, 2021 127.22 128.85 126.46 128.56 2,732,419 +2.07(+1.64%)
Mar 29, 2021 127.66 128.40 124.95 126.49 2,128,522 -3.10(-2.39%)
Mar 26, 2021 129.86 130.49 126.57 129.59 2,864,900 +1.72(+1.35%)
Mar 25, 2021 123.37 128.13 121.44 127.87 2,716,486 +3.96(+3.20%)
Mar 24, 2021 124.29 126.41 123.53 123.91 2,096,603 +1.50(+1.23%)
Mar 23, 2021 123.95 125.33 121.21 122.41 3,862,548 -2.81(-2.24%)
Mar 22, 2021 125.48 126.42 124.39 125.22 2,090,391 -1.21(-0.96%)
Mar 19, 2021 127.38 128.07 123.95 126.43 3,318,600 -1.88(-1.47%)
Mar 18, 2021 132.29 133.58 127.64 128.31 2,443,939 -3.34(-2.54%)
Mar 17, 2021 129.94 131.68 127.28 131.65 2,840,750 +3.16(+2.46%)
Mar 16, 2021 131.51 131.67 128.12 128.49 3,221,418 -4.11(-3.10%)
Mar 15, 2021 132.50 132.73 128.80 132.60 3,208,112 +0.05(+0.04%)
Mar 12, 2021 133.95 134.70 131.65 132.55 2,217,500 +0.45(+0.34%)
Mar 11, 2021 128.83 132.61 128.72 132.10 2,296,103 +2.57(+1.98%)
Mar 10, 2021 127.01 130.04 126.92 129.53 2,068,582 +3.23(+2.56%)
Mar 09, 2021 127.18 129.14 125.51 126.30 2,564,118 -2.39(-1.86%)
Mar 08, 2021 128.70 130.64 127.90 128.69 2,684,192 +0.99(+0.78%)
Mar 05, 2021 127.30 128.45 120.78 127.70 4,443,100 +1.76(+1.40%)
Mar 04, 2021 124.43 126.19 122.00 125.94 4,581,460 +0.53(+0.42%)
Mar 03, 2021 124.34 127.05 124.34 125.41 3,043,783 +1.95(+1.58%)
Mar 02, 2021 123.50 124.71 122.87 123.46 2,486,597 -0.47(-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.