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 141.31 145.61 140.27 145.38 3,593,165 -0.30(-0.21%)
Feb 25, 2022 141.16 146.38 143.15 145.68 2,129,102 +5.52(+3.94%)
Feb 24, 2022 135.65 140.51 133.77 140.16 3,893,797 -1.61(-1.14%)
Feb 23, 2022 145.91 146.69 141.14 141.77 3,102,529 -3.28(-2.26%)
Feb 22, 2022 145.62 147.10 143.40 145.06 2,209,741 -0.98(-0.67%)
Feb 18, 2022 146.03 0 -0.38(-0.26%)
Feb 17, 2022 149.00 149.69 145.22 146.41 2,322,088 -4.27(-2.83%)
Feb 16, 2022 149.35 152.24 149.00 150.68 1,857,403 -0.03(-0.02%)
Feb 15, 2022 148.91 151.41 148.32 150.71 2,203,711 +3.56(+2.42%)
Feb 14, 2022 148.54 149.95 146.40 147.15 2,730,335 -0.82(-0.55%)
Feb 11, 2022 148.15 152.12 146.76 147.97 3,206,721 -0.86(-0.58%)
Feb 10, 2022 149.63 151.66 148.14 148.83 3,031,999 -1.26(-0.84%)
Feb 09, 2022 148.29 151.11 148.14 150.09 2,300,155 +2.70(+1.83%)
Feb 08, 2022 145.04 147.70 144.23 147.38 3,573,151 +3.60(+2.50%)
Feb 07, 2022 142.64 145.02 142.04 143.78 2,439,645 +1.72(+1.21%)
Feb 04, 2022 140.79 143.51 140.38 142.06 2,329,597 +1.95(+1.39%)
Feb 03, 2022 140.71 139.75 140.12 2,092,696 -1.26(-0.89%)
Feb 02, 2022 141.24 142.25 138.83 141.38 2,589,246 -0.82(-0.58%)
Feb 01, 2022 138.90 142.55 137.93 142.20 3,242,525 +3.55(+2.56%)
Jan 31, 2022 133.55 138.91 138.65 4,009,961 +3.88(+2.88%)
Jan 28, 2022 133.05 134.86 130.96 134.76 3,809,348 -3.88(-2.80%)
Jan 27, 2022 138.73 140.41 133.06 138.64 4,284,790 +1.72(+1.26%)
Jan 26, 2022 136.02 141.69 134.30 136.92 8,071,354 -6.86(-4.77%)
Jan 25, 2022 138.65 145.81 136.62 143.78 5,962,594 +3.65(+2.60%)
Jan 24, 2022 135.35 140.46 132.93 140.13 4,194,617 +1.68(+1.21%)
Jan 21, 2022 141.22 141.22 137.32 138.45 2,886,343 -3.54(-2.50%)
Jan 20, 2022 143.33 146.02 141.57 141.99 2,077,173 -1.27(-0.88%)
Jan 19, 2022 148.77 149.39 143.22 143.26 2,136,889 -5.17(-3.48%)
Jan 18, 2022 151.77 153.45 147.22 148.42 2,533,271 -3.29(-2.17%)
Jan 14, 2022 151.71 0 -0.77(-0.50%)
Jan 13, 2022 151.34 153.36 150.77 152.48 2,547,653 +2.44(+1.62%)
Jan 12, 2022 150.74 152.16 149.73 150.04 2,257,642 +0.26(+0.18%)
Jan 11, 2022 148.85 150.10 147.31 149.78 2,305,094 +1.28(+0.87%)
Jan 10, 2022 148.15 149.16 145.61 148.49 4,102,657 +2.33(+1.59%)
Jan 07, 2022 142.33 147.05 141.72 146.17 3,477,947 +3.74(+2.63%)
Jan 06, 2022 140.86 142.95 138.14 142.42 2,775,136 +2.33(+1.67%)
Jan 05, 2022 143.84 144.57 140.02 140.09 2,228,838 -2.73(-1.91%)
Jan 04, 2022 142.14 143.96 141.51 142.82 3,681,686 +2.66(+1.89%)
Jan 03, 2022 138.03 141.12 137.90 140.17 2,520,444 +3.07(+2.24%)
Dec 31, 2021 137.20 138.65 136.99 137.09 1,435,371 -0.38(-0.27%)
Dec 30, 2021 137.72 139.18 137.33 137.47 1,284,240 -0.09(-0.07%)
Dec 29, 2021 138.14 138.65 137.21 137.57 1,794,294 -0.58(-0.42%)
Dec 28, 2021 136.80 139.73 136.59 138.14 1,085,527 +0.29(+0.21%)
Dec 27, 2021 137.44 138.04 135.68 137.85 1,454,914 +0.75(+0.54%)
Dec 23, 2021 137.26 138.63 137.00 137.10 1,855,520 +1.29(+0.95%)
Dec 22, 2021 135.09 136.57 134.30 135.81 1,766,767 +0.21(+0.15%)
Dec 21, 2021 132.63 135.82 132.39 135.60 2,656,224 +4.88(+3.73%)
Dec 20, 2021 132.65 133.42 129.00 130.73 3,435,512 -5.41(-3.98%)
Dec 17, 2021 139.23 139.23 134.78 136.14 9,667,078 -3.72(-2.66%)
Dec 16, 2021 141.48 141.96 139.24 139.86 3,536,540 +0.60(+0.43%)
Dec 15, 2021 140.18 140.46 136.06 139.27 2,860,021 -0.50(-0.36%)
Dec 14, 2021 138.54 141.29 137.49 139.77 2,342,404 +1.78(+1.29%)
Dec 13, 2021 141.03 141.23 137.55 137.99 2,760,097 -4.13(-2.91%)
Dec 10, 2021 142.23 143.10 140.31 142.12 2,556,147 +1.17(+0.83%)
Dec 09, 2021 140.07 142.41 138.96 140.95 2,446,333 +0.34(+0.24%)
Dec 08, 2021 140.69 141.78 139.85 140.61 2,659,909 +0.22(+0.15%)
Dec 07, 2021 139.82 142.78 139.16 140.39 3,007,202 +2.50(+1.81%)
Dec 06, 2021 136.99 139.70 136.00 137.90 3,099,513 +3.82(+2.85%)
Dec 03, 2021 135.14 135.83 132.93 134.08 2,935,220 -1.38(-1.02%)
Dec 02, 2021 132.01 137.17 131.34 135.46 3,204,623 +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.