Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 98.31 100.19 96.37 97.18 3,793,059 -2.40(-2.41%)
Jan 28, 2021 97.40 101.04 96.04 99.58 5,007,629 +3.87(+4.04%)
Jan 27, 2021 96.18 100.87 94.03 95.71 8,170,704 +2.57(+2.76%)
Jan 26, 2021 95.99 96.00 93.04 93.14 4,544,861 -2.42(-2.54%)
Jan 25, 2021 96.94 97.35 93.84 95.57 4,005,310 -2.62(-2.67%)
Jan 22, 2021 99.83 100.11 96.78 98.18 5,834,857 -2.98(-2.95%)
Jan 21, 2021 102.86 103.45 99.59 101.17 6,709,611 -2.65(-2.55%)
Jan 20, 2021 105.39 106.42 103.48 103.81 4,217,715 -1.38(-1.31%)
Jan 19, 2021 106.49 107.03 104.91 105.19 3,645,090 +0.31(+0.29%)
Jan 15, 2021 104.61 105.97 103.69 104.89 3,643,500 -1.74(-1.63%)
Jan 14, 2021 105.35 107.64 104.64 106.63 3,048,659 +2.16(+2.07%)
Jan 13, 2021 103.04 105.45 103.04 104.47 3,235,663 +1.23(+1.19%)
Jan 12, 2021 102.77 104.11 101.34 103.24 3,347,305 +1.35(+1.33%)
Jan 11, 2021 100.88 102.48 99.73 101.89 3,554,348 -1.16(-1.13%)
Jan 08, 2021 103.46 104.19 101.26 103.05 3,219,712 -0.16(-0.15%)
Jan 07, 2021 101.27 103.96 100.66 103.21 5,145,250 +3.12(+3.12%)
Jan 06, 2021 96.00 100.34 95.59 100.09 4,714,278 +6.75(+7.23%)
Jan 05, 2021 91.15 93.74 91.15 93.34 2,324,148 +2.14(+2.35%)
Jan 04, 2021 92.96 93.20 90.39 91.19 3,679,682 -0.94(-1.02%)
Dec 31, 2020 92.14 92.14 92.14 1,507,587 +0.90(+0.99%)
Dec 30, 2020 89.94 91.32 89.45 91.23 1,507,587 +1.58(+1.77%)
Dec 29, 2020 90.93 91.12 88.98 89.65 2,041,340 -1.28(-1.40%)
Dec 28, 2020 91.18 92.39 90.82 90.92 2,294,214 +0.23(+0.26%)
Dec 24, 2020 90.40 90.80 89.28 90.69 1,030,072 +0.45(+0.50%)
Dec 23, 2020 89.46 91.18 89.25 90.24 1,898,300 +1.71(+1.93%)
Dec 22, 2020 88.96 89.61 88.52 88.54 3,186,896 -0.28(-0.31%)
Dec 21, 2020 87.24 90.06 85.95 88.82 5,159,703 +3.47(+4.06%)
Dec 18, 2020 87.58 87.58 84.86 85.35 4,658,981 -2.34(-2.67%)
Dec 17, 2020 87.49 87.91 86.73 87.69 1,955,280 +0.46(+0.52%)
Dec 16, 2020 86.88 87.64 85.49 87.23 2,396,842 +0.85(+0.98%)
Dec 15, 2020 85.43 86.39 83.63 86.38 2,413,450 +2.11(+2.50%)
Dec 14, 2020 87.11 87.57 84.13 84.28 4,117,464 -1.63(-1.90%)
Dec 11, 2020 86.56 87.00 84.88 85.91 3,263,593 -2.33(-2.64%)
Dec 10, 2020 86.99 88.82 85.84 88.24 3,154,217 -0.23(-0.26%)
Dec 09, 2020 86.62 88.88 86.46 88.47 4,935,103 +2.13(+2.46%)
Dec 08, 2020 85.19 86.89 85.15 86.35 3,099,923 -0.31(-0.35%)
Dec 07, 2020 86.68 86.87 84.83 86.65 2,959,502 +0.68(+0.79%)
Dec 04, 2020 85.78 86.82 84.70 85.97 2,347,246 +0.89(+1.05%)
Dec 03, 2020 85.10 86.01 84.33 85.08 2,278,110 -0.10(-0.12%)
Dec 02, 2020 82.40 85.68 82.23 85.18 3,060,977 +1.58(+1.88%)
Dec 01, 2020 82.02 84.70 81.85 83.61 2,953,768 +3.78(+4.74%)
Nov 30, 2020 83.57 83.84 79.38 79.82 4,744,854 -1.98(-2.42%)
Nov 27, 2020 83.12 83.49 81.63 81.80 2,295,319 -1.99(-2.38%)
Nov 25, 2020 83.91 84.12 81.71 83.79 3,535,568 -1.36(-1.60%)
Nov 24, 2020 83.46 85.83 82.73 85.15 3,472,322 +3.80(+4.67%)
Nov 23, 2020 79.38 81.80 78.93 81.35 2,386,904 +3.45(+4.43%)
Nov 20, 2020 78.69 79.29 77.39 77.90 3,706,049 -1.31(-1.66%)
Nov 19, 2020 78.98 79.58 77.99 79.22 4,949,003 -0.58(-0.72%)
Nov 18, 2020 82.24 83.32 79.73 79.79 2,876,314 -2.00(-2.45%)
Nov 17, 2020 81.18 82.59 79.68 81.80 1,962,633 -0.79(-0.96%)
Nov 16, 2020 83.88 84.45 81.67 82.59 2,215,755 +1.78(+2.20%)
Nov 13, 2020 78.65 81.34 78.65 80.81 2,446,273 +2.91(+3.73%)
Nov 12, 2020 77.61 78.83 76.92 77.90 2,283,978 -1.02(-1.29%)
Nov 11, 2020 81.17 81.52 78.03 78.92 2,906,675 -1.87(-2.32%)
Nov 10, 2020 81.33 82.59 79.94 80.79 2,830,772 -0.25(-0.31%)
Nov 09, 2020 79.52 84.17 79.02 81.04 6,081,747 +8.56(+11.80%)
Nov 06, 2020 73.70 74.37 71.88 72.49 2,746,036 -0.77(-1.06%)
Nov 05, 2020 71.17 73.74 70.93 73.26 2,464,245 +2.93(+4.17%)
Nov 04, 2020 70.74 72.41 68.00 70.33 3,426,112 -1.88(-2.60%)
Nov 03, 2020 71.94 73.38 71.52 72.21 2,852,973 +1.76(+2.50%)
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.