Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 137.68 139.13 137.47 137.58 1,430,350 -0.38(-0.28%)
Dec 30, 2021 138.20 139.67 137.81 137.96 1,279,748 -0.09(-0.07%)
Dec 29, 2021 138.63 139.13 137.69 138.05 1,788,017 -0.58(-0.42%)
Dec 28, 2021 137.28 140.22 137.06 138.63 1,081,730 +0.29(+0.21%)
Dec 27, 2021 137.93 138.53 136.15 138.34 1,449,824 +0.75(+0.54%)
Dec 23, 2021 137.74 139.12 137.48 137.59 1,849,030 +1.30(+0.95%)
Dec 22, 2021 135.57 137.04 134.77 136.29 1,760,586 +0.21(+0.15%)
Dec 21, 2021 133.10 136.30 132.85 136.08 2,646,932 +4.89(+3.73%)
Dec 20, 2021 133.12 133.89 129.45 131.19 3,423,494 -5.43(-3.98%)
Dec 17, 2021 139.72 139.72 135.25 136.62 9,633,261 -3.74(-2.66%)
Dec 16, 2021 141.98 142.46 139.72 140.35 3,524,168 +0.60(+0.43%)
Dec 15, 2021 140.67 140.96 136.54 139.76 2,850,016 -0.50(-0.36%)
Dec 14, 2021 139.03 141.79 137.97 140.26 2,334,210 +1.78(+1.29%)
Dec 13, 2021 141.53 141.73 138.04 138.48 2,750,442 -4.14(-2.91%)
Dec 10, 2021 142.72 143.61 140.81 142.62 2,547,205 +1.18(+0.83%)
Dec 09, 2021 140.56 142.91 139.44 141.44 2,437,775 +0.34(+0.24%)
Dec 08, 2021 141.18 142.28 140.34 141.10 2,650,604 +0.22(+0.15%)
Dec 07, 2021 140.31 143.28 139.65 140.89 2,996,682 +2.50(+1.81%)
Dec 06, 2021 137.47 140.19 136.48 138.38 3,088,671 +3.83(+2.85%)
Dec 03, 2021 135.61 136.31 133.40 134.55 2,924,952 -1.38(-1.02%)
Dec 02, 2021 132.47 137.65 131.80 135.94 3,193,413 +4.73(+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.