Skip to main content

Capital One Financial (NY: COF )

116.83 -1.97 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 117.19 118.04 113.75 116.83 2,568,468 -1.97(-1.66%)
May 23, 2022 116.57 119.92 115.96 118.80 2,243,501 +5.10(+4.49%)
May 20, 2022 115.10 115.79 110.29 113.70 2,586,368 +0.37(+0.33%)
May 19, 2022 112.46 114.95 112.23 113.33 2,508,766 -1.06(-0.93%)
May 18, 2022 118.12 118.85 114.03 114.39 2,942,372 -6.02(-5.00%)
May 17, 2022 117.81 120.98 116.91 120.41 2,943,449 +6.44(+5.65%)
May 16, 2022 115.83 116.83 112.68 113.97 2,427,529 -2.49(-2.14%)
May 13, 2022 115.67 118.37 115.26 116.46 3,067,672 +2.31(+2.02%)
May 12, 2022 116.00 117.88 111.58 114.15 3,950,115 -5.44(-4.55%)
May 11, 2022 121.26 124.59 119.40 119.59 2,785,564 -1.44(-1.19%)
May 10, 2022 123.87 124.99 117.49 121.03 2,982,102 -2.19(-1.78%)
May 09, 2022 124.78 126.46 122.32 123.22 2,851,559 -3.82(-3.01%)
May 06, 2022 129.85 130.29 125.69 127.04 2,434,197 -3.29(-2.52%)
May 05, 2022 132.00 133.41 129.02 130.33 2,605,028 -3.97(-2.96%)
May 04, 2022 128.72 134.46 128.22 134.30 2,266,456 +5.65(+4.39%)
May 03, 2022 127.51 130.29 126.27 128.65 2,096,026 +2.01(+1.59%)
May 02, 2022 125.54 126.85 123.75 126.64 2,266,308 +2.02(+1.62%)
Apr 29, 2022 128.85 131.00 124.36 124.62 2,814,590 -4.76(-3.68%)
Apr 28, 2022 125.77 130.51 125.13 129.38 3,265,318 +5.03(+4.05%)
Apr 27, 2022 120.98 126.56 119.88 124.35 5,465,043 -7.88(-5.96%)
Apr 26, 2022 133.63 136.29 132.14 132.23 2,763,360 -4.23(-3.10%)
Apr 25, 2022 133.92 136.85 131.25 136.46 2,573,749 +1.18(+0.87%)
Apr 22, 2022 139.22 139.50 135.07 135.28 2,529,441 -4.70(-3.36%)
Apr 21, 2022 143.13 144.73 139.63 139.98 1,925,171 -1.87(-1.32%)
Apr 20, 2022 142.73 144.24 141.05 141.85 2,035,730 +0.26(+0.18%)
Apr 19, 2022 138.09 142.35 138.09 141.59 3,119,224 +3.61(+2.62%)
Apr 18, 2022 132.23 139.13 132.00 137.98 2,731,274 +5.39(+4.07%)
Apr 14, 2022 132.73 134.46 132.18 132.59 2,289,111 -0.03(-0.02%)
Apr 13, 2022 130.48 132.97 130.31 132.62 1,704,089 +0.39(+0.29%)
Apr 12, 2022 130.91 135.00 130.63 132.23 2,026,091 +1.00(+0.76%)
Apr 11, 2022 131.95 133.95 130.94 131.23 1,858,039 -0.53(-0.40%)
Apr 08, 2022 130.41 132.64 129.68 131.76 2,597,308 +2.45(+1.89%)
Apr 07, 2022 130.04 132.74 126.83 129.31 4,729,766 +0.03(+0.02%)
Apr 06, 2022 130.22 131.04 128.67 129.28 3,610,586 -1.14(-0.87%)
Apr 05, 2022 130.94 132.35 130.07 130.42 2,333,498 -1.25(-0.95%)
Apr 04, 2022 130.97 132.87 129.23 131.67 2,230,179 +0.78(+0.60%)
Apr 01, 2022 133.02 134.05 130.06 130.89 2,829,805 -0.40(-0.30%)
Mar 31, 2022 133.92 136.14 131.29 131.29 3,273,191 -3.18(-2.36%)
Mar 30, 2022 135.70 137.32 133.56 134.47 2,823,422 -1.22(-0.90%)
Mar 29, 2022 136.29 137.86 135.02 135.69 2,236,449 +2.44(+1.83%)
Mar 28, 2022 134.95 134.95 131.12 133.25 2,747,575 -2.63(-1.94%)
Mar 25, 2022 136.09 136.85 134.66 135.88 2,240,666 +0.81(+0.60%)
Mar 24, 2022 135.21 135.70 133.28 135.07 1,883,837 +1.08(+0.81%)
Mar 23, 2022 136.77 137.94 132.88 133.99 1,994,483 -4.18(-3.03%)
Mar 22, 2022 136.36 140.70 135.91 138.17 2,964,508 +3.73(+2.77%)
Mar 21, 2022 138.20 138.89 133.26 134.44 4,071,268 -3.77(-2.73%)
Mar 18, 2022 134.03 138.52 134.03 138.21 6,579,312 +0.66(+0.48%)
Mar 17, 2022 132.07 137.56 131.16 137.55 3,153,960 -0.29(-0.21%)
Mar 16, 2022 136.99 141.20 134.72 137.84 3,376,459 +3.57(+2.66%)
Mar 15, 2022 133.73 136.79 132.85 134.27 2,853,332 +0.60(+0.45%)
Mar 14, 2022 132.95 136.38 132.40 133.67 3,001,376 +3.58(+2.75%)
Mar 11, 2022 131.46 133.11 129.67 130.09 2,514,516 -0.17(-0.13%)
Mar 10, 2022 129.00 127.08 130.26 3,328,564 -1.65(-1.25%)
Mar 09, 2022 132.18 135.01 130.98 131.91 3,061,621 +5.83(+4.62%)
Mar 08, 2022 125.93 130.75 122.43 126.08 3,683,089 +1.28(+1.03%)
Mar 07, 2022 132.49 132.81 124.70 124.80 4,877,612 -9.32(-6.95%)
Mar 04, 2022 135.01 135.17 131.02 134.12 3,864,853 -4.40(-3.18%)
Mar 03, 2022 142.12 142.66 136.01 138.52 3,837,339 -2.68(-1.90%)
Mar 02, 2022 141.95 143.84 139.11 141.20 3,700,793 +0.52(+0.37%)
Mar 01, 2022 152.38 152.49 140.15 140.68 4,335,741 -12.59(-8.21%)
Feb 28, 2022 148.98 153.51 147.89 153.27 3,408,153 -0.32(-0.21%)
Feb 25, 2022 148.82 154.33 150.92 153.59 2,019,475 +5.82(+3.94%)
Feb 24, 2022 143.01 148.14 141.03 147.77 3,693,306 -1.70(-1.14%)
Feb 23, 2022 153.83 154.65 148.80 149.47 2,942,780 -3.46(-2.26%)
Feb 22, 2022 153.52 155.09 151.18 152.93 2,095,962 -1.03(-0.67%)
Feb 18, 2022 153.96 0 -0.40(-0.26%)
Feb 17, 2022 157.09 157.81 153.10 154.36 2,202,524 -4.50(-2.83%)
Feb 16, 2022 157.46 160.50 157.09 158.86 1,761,766 -0.03(-0.02%)
Feb 15, 2022 156.99 159.63 156.37 158.89 2,090,242 +3.75(+2.42%)
Feb 14, 2022 156.60 158.09 154.35 155.14 2,589,750 -0.86(-0.55%)
Feb 11, 2022 156.19 160.38 154.73 156.00 3,041,607 -1.51(-0.96%)
Feb 10, 2022 158.36 160.50 156.78 157.51 2,864,927 -1.33(-0.84%)
Feb 09, 2022 156.94 159.92 156.78 158.84 2,173,410 +2.86(+1.83%)
Feb 08, 2022 153.50 156.31 152.82 155.98 3,376,260 +3.81(+2.50%)
Feb 07, 2022 150.96 153.48 150.32 152.17 2,305,213 +1.82(+1.21%)
Feb 04, 2022 149.00 151.88 148.57 150.35 2,201,229 +2.06(+1.39%)
Feb 03, 2022 148.91 147.90 148.29 1,977,382 -1.33(-0.89%)
Feb 02, 2022 149.48 150.54 146.93 149.62 2,446,571 -0.87(-0.58%)
Feb 01, 2022 147.00 150.86 145.97 150.49 3,063,852 +3.76(+2.56%)
Jan 31, 2022 141.34 147.01 146.73 3,789,000 +4.11(+2.88%)
Jan 28, 2022 140.81 142.72 138.60 142.62 3,599,442 -4.10(-2.80%)
Jan 27, 2022 146.82 148.60 140.82 146.72 4,048,685 +1.82(+1.26%)
Jan 26, 2022 143.95 149.95 142.13 144.90 7,626,598 -7.26(-4.77%)
Jan 25, 2022 146.73 154.31 144.59 152.16 5,634,037 +3.86(+2.60%)
Jan 24, 2022 143.24 148.65 140.68 148.30 3,963,481 +1.78(+1.21%)
Jan 21, 2022 149.45 149.45 145.32 146.52 2,727,297 -3.75(-2.50%)
Jan 20, 2022 151.69 154.54 149.83 150.27 1,962,715 -1.34(-0.88%)
Jan 19, 2022 157.45 158.10 151.57 151.61 2,019,140 -5.47(-3.48%)
Jan 18, 2022 160.62 162.40 155.80 157.08 2,393,680 -3.48(-2.17%)
Jan 14, 2022 160.56 0 -0.81(-0.50%)
Jan 13, 2022 160.17 162.30 159.56 161.37 2,407,270 +2.58(+1.62%)
Jan 12, 2022 159.53 161.03 158.46 158.79 2,133,239 +0.28(+0.18%)
Jan 11, 2022 157.53 158.86 155.91 158.51 2,178,077 +1.36(+0.87%)
Jan 10, 2022 156.79 157.86 154.10 157.15 3,876,588 +2.46(+1.59%)
Jan 07, 2022 150.63 155.63 149.99 154.69 3,286,302 +3.96(+2.63%)
Jan 06, 2022 149.07 151.29 146.20 150.73 2,622,218 +2.47(+1.67%)
Jan 05, 2022 152.23 153.00 148.19 148.26 2,106,023 -2.89(-1.91%)
Jan 04, 2022 150.43 152.36 149.76 151.15 3,478,814 +2.81(+1.89%)
Jan 03, 2022 146.08 149.35 145.94 148.34 2,381,560 +3.25(+2.24%)
Dec 31, 2021 145.20 146.73 144.98 145.09 1,356,278 -0.40(-0.27%)
Dec 30, 2021 145.75 147.30 145.34 145.49 1,213,475 -0.10(-0.07%)
Dec 29, 2021 146.20 146.73 145.21 145.59 1,695,423 -0.61(-0.42%)
Dec 28, 2021 144.78 147.88 144.55 146.20 1,025,712 +0.31(+0.21%)
Dec 27, 2021 145.46 146.09 143.59 145.89 1,374,744 +0.79(+0.54%)
Dec 23, 2021 145.26 146.72 144.99 145.10 1,753,276 +1.37(+0.95%)
Dec 22, 2021 142.97 144.53 142.13 143.73 1,669,413 +0.22(+0.15%)
Dec 21, 2021 140.37 143.75 140.11 143.51 2,509,858 +5.16(+3.73%)
Dec 20, 2021 140.39 141.20 136.52 138.35 3,246,205 -5.73(-3.98%)
Dec 17, 2021 147.35 147.35 142.64 144.08 9,134,392 -3.94(-2.66%)
Dec 16, 2021 149.73 150.24 147.35 148.02 3,341,666 +0.63(+0.43%)
Dec 15, 2021 148.35 148.66 144.00 147.39 2,702,425 -0.53(-0.36%)
Dec 14, 2021 146.62 149.53 145.51 147.92 2,213,331 +1.88(+1.29%)
Dec 13, 2021 149.26 149.47 145.57 146.04 2,608,008 -4.37(-2.91%)
Dec 10, 2021 150.52 151.45 148.50 150.41 2,415,296 +1.24(+0.83%)
Dec 09, 2021 148.24 150.71 147.06 149.17 2,311,533 +0.36(+0.24%)
Dec 08, 2021 148.89 150.05 148.01 148.81 2,513,340 +0.23(+0.15%)
Dec 07, 2021 147.97 151.11 147.28 148.58 2,841,496 +2.64(+1.81%)
Dec 06, 2021 144.98 147.85 143.93 145.94 2,928,721 +4.04(+2.85%)
Dec 03, 2021 143.02 143.75 140.68 141.90 2,773,481 -1.46(-1.02%)
Dec 02, 2021 139.71 145.17 139.00 143.36 3,028,039 +4.99(+3.61%)
Dec 01, 2021 144.50 145.47 138.35 138.37 3,540,621 -2.16(-1.54%)
Nov 30, 2021 145.15 146.00 140.18 140.53 6,023,719 -6.49(-4.41%)
Nov 29, 2021 151.24 151.73 145.70 147.02 4,010,826 -2.14(-1.43%)
Nov 26, 2021 150.54 150.54 144.37 149.16 3,081,395 -6.70(-4.30%)
Nov 24, 2021 155.13 157.96 155.06 155.86 2,308,678 -0.43(-0.28%)
Nov 23, 2021 154.00 156.74 153.21 156.29 2,596,033 +3.08(+2.01%)
Nov 22, 2021 153.37 154.65 150.97 153.21 2,742,623 +1.89(+1.25%)
Nov 19, 2021 150.50 152.55 148.52 151.32 2,754,891 -1.67(-1.09%)
Nov 18, 2021 152.07 153.93 152.85 152.99 2,485,369 +1.04(+0.68%)
Nov 17, 2021 153.70 155.00 151.87 151.95 3,105,308 -1.87(-1.22%)
Nov 16, 2021 156.50 156.50 152.75 153.82 2,614,180 -2.54(-1.62%)
Nov 15, 2021 156.80 158.43 155.84 156.36 1,771,983 -0.44(-0.28%)
Nov 12, 2021 156.83 157.33 155.03 156.80 2,143,745 -0.35(-0.22%)
Nov 11, 2021 156.28 158.66 155.91 157.15 1,822,710 +0.87(+0.56%)
Nov 10, 2021 155.48 156.28 2,274,569 +0.38(+0.24%)
Nov 09, 2021 154.56 156.11 153.20 155.90 2,154,410 +0.38(+0.24%)
Nov 08, 2021 156.48 157.76 154.79 155.52 2,278,390 +0.65(+0.42%)
Nov 05, 2021 155.59 157.59 154.25 154.87 2,389,557 +1.41(+0.92%)
Nov 04, 2021 153.00 155.49 152.30 153.46 2,462,495 -0.44(-0.29%)
Nov 03, 2021 151.00 155.35 150.66 153.90 3,334,123 +1.99(+1.31%)
Nov 02, 2021 153.22 154.01 150.87 151.91 3,788,023 -1.10(-0.72%)
Nov 01, 2021 152.27 154.50 154.19 153.01 3,181,035 +1.98(+1.31%)
Oct 29, 2021 152.84 154.06 150.22 151.03 3,863,826 -1.47(-0.96%)
Oct 28, 2021 152.81 153.93 150.48 152.50 4,440,724 +0.00(+0.00%)
Oct 27, 2021 160.14 161.49 151.78 152.50 7,342,773 -12.35(-7.49%)
Oct 26, 2021 169.30 164.85 3,203,519 -3.83(-2.27%)
Oct 25, 2021 168.21 169.84 166.22 168.68 2,368,903 +0.84(+0.50%)
Oct 22, 2021 167.00 169.43 165.63 167.84 2,943,392 +2.15(+1.30%)
Oct 21, 2021 172.48 174.65 165.07 165.69 3,420,037 -7.56(-4.36%)
Oct 20, 2021 168.92 173.47 168.26 173.25 2,614,035 +3.46(+2.04%)
Oct 19, 2021 170.20 170.44 167.78 169.79 1,955,040 +0.63(+0.37%)
Oct 18, 2021 167.30 170.66 167.03 169.16 1,760,596 +0.78(+0.46%)
Oct 15, 2021 168.00 170.25 167.26 168.38 2,762,826 +2.37(+1.43%)
Oct 14, 2021 165.15 166.29 162.74 166.01 2,282,149 +3.91(+2.41%)
Oct 13, 2021 167.57 167.74 159.55 162.10 3,853,227 -5.55(-3.31%)
Oct 12, 2021 166.23 168.33 165.16 167.65 1,697,556 +1.47(+0.88%)
Oct 11, 2021 169.50 171.78 166.05 166.18 1,929,434 -2.62(-1.55%)
Oct 08, 2021 168.44 171.28 167.41 168.80 1,713,240 +0.92(+0.55%)
Oct 07, 2021 169.73 171.43 167.71 167.88 2,011,106 +0.01(+0.01%)
Oct 06, 2021 166.92 169.03 164.47 167.87 2,032,043 -0.85(-0.50%)
Oct 05, 2021 168.08 170.69 166.39 168.72 2,089,073 +2.61(+1.57%)
Oct 04, 2021 166.54 170.28 165.69 166.11 2,759,005 -0.43(-0.26%)
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.