Capital One Financial (NY: COF )

159.62 USD +3.12 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 119.53 121.32 116.67 120.19 3,996,100 +0.95(+0.80%)
Feb 25, 2021 125.48 125.71 118.88 119.24 4,067,565 -5.24(-4.21%)
Feb 24, 2021 122.46 125.75 122.35 124.48 3,314,221 +1.94(+1.58%)
Feb 23, 2021 123.74 124.43 120.45 122.54 3,003,174 -0.04(-0.03%)
Feb 22, 2021 119.45 123.03 119.12 122.58 2,902,222 +3.02(+2.53%)
Feb 19, 2021 118.57 120.42 117.93 119.56 2,989,100 +2.54(+2.17%)
Feb 18, 2021 117.50 118.29 115.31 117.02 2,348,887 -1.89(-1.59%)
Feb 17, 2021 119.37 120.98 117.72 118.91 3,104,232 -0.89(-0.74%)
Feb 16, 2021 117.46 120.56 116.43 119.80 3,985,414 +2.05(+1.74%)
Feb 12, 2021 116.79 118.73 116.79 117.75 2,497,100 +0.59(+0.50%)
Feb 11, 2021 118.00 118.43 115.75 117.16 3,273,634 -0.46(-0.39%)
Feb 10, 2021 116.94 118.40 116.10 117.62 3,982,589 +1.69(+1.46%)
Feb 09, 2021 115.58 117.40 114.27 115.93 4,071,424 -0.07(-0.06%)
Feb 08, 2021 115.01 116.91 114.80 116.00 3,391,254 +1.52(+1.33%)
Feb 05, 2021 114.50 115.53 113.40 114.48 3,925,700 +1.82(+1.62%)
Feb 04, 2021 107.99 112.94 107.86 112.66 5,818,782 +5.45(+5.08%)
Feb 03, 2021 105.94 107.55 105.57 107.21 3,947,684 +1.17(+1.10%)
Feb 02, 2021 103.94 107.29 103.68 106.04 4,621,170 +3.18(+3.09%)
Feb 01, 2021 105.13 105.97 102.57 102.86 3,712,167 -1.40(-1.34%)
Jan 29, 2021 105.47 107.49 103.39 104.26 3,535,400 -2.58(-2.41%)
Jan 28, 2021 104.50 108.40 103.04 106.84 4,667,465 +4.15(+4.04%)
Jan 27, 2021 103.19 108.22 100.88 102.69 7,615,674 +2.76(+2.76%)
Jan 26, 2021 102.99 103.00 99.82 99.93 4,234,367 -2.60(-2.54%)
Jan 25, 2021 104.00 104.44 100.68 102.53 3,733,233 -2.81(-2.67%)
Jan 22, 2021 107.11 107.40 103.83 105.34 5,438,500 -3.20(-2.95%)
Jan 21, 2021 110.36 110.99 106.85 108.54 6,253,832 -2.84(-2.55%)
Jan 20, 2021 113.07 114.18 111.02 111.38 3,931,209 -1.48(-1.31%)
Jan 19, 2021 114.25 114.83 112.56 112.86 3,397,482 +0.33(+0.29%)
Jan 15, 2021 112.23 113.69 111.25 112.53 3,396,000 -1.87(-1.63%)
Jan 14, 2021 113.03 115.48 112.27 114.40 2,841,566 +2.32(+2.07%)
Jan 13, 2021 110.55 113.14 110.55 112.08 3,015,867 +1.32(+1.19%)
Jan 12, 2021 110.26 111.70 108.73 110.76 3,119,925 +1.45(+1.33%)
Jan 11, 2021 108.23 109.95 107.00 109.31 3,312,904 -1.25(-1.13%)
Jan 08, 2021 111.00 111.78 108.64 110.56 3,001,000 -0.17(-0.15%)
Jan 07, 2021 108.65 111.54 108.00 110.73 4,795,737 +3.35(+3.12%)
Jan 06, 2021 103.00 107.65 102.56 107.38 4,394,041 +7.24(+7.23%)
Jan 05, 2021 97.79 100.57 97.79 100.14 2,166,271 +2.30(+2.35%)
Jan 04, 2021 99.73 99.99 96.98 97.84 3,429,724 -1.01(-1.02%)
Dec 31, 2020 98.85 98.85 98.85 1,405,178 +0.97(+0.99%)
Dec 30, 2020 96.50 97.98 95.97 97.88 1,405,178 +1.70(+1.77%)
Dec 29, 2020 97.56 97.76 95.46 96.18 1,902,674 -1.37(-1.40%)
Dec 28, 2020 97.82 99.12 97.44 97.55 2,138,370 +0.25(+0.26%)
Dec 24, 2020 96.99 97.42 95.79 97.30 960,100 +0.48(+0.50%)
Dec 23, 2020 95.98 97.83 95.75 96.82 1,769,350 +1.83(+1.93%)
Dec 22, 2020 95.44 96.14 94.97 94.99 2,970,413 -0.30(-0.31%)
Dec 21, 2020 93.60 96.62 92.21 95.29 4,809,208 +3.72(+4.06%)
Dec 18, 2020 93.96 93.96 91.05 91.57 4,342,500 -2.51(-2.67%)
Dec 17, 2020 93.87 94.32 93.05 94.08 1,822,460 +0.49(+0.52%)
Dec 16, 2020 93.21 94.03 91.72 93.59 2,234,027 +0.91(+0.98%)
Dec 15, 2020 91.66 92.69 89.72 92.68 2,249,506 +2.26(+2.50%)
Dec 14, 2020 93.46 93.95 90.26 90.42 3,837,768 -1.75(-1.90%)
Dec 11, 2020 92.87 93.34 91.07 92.17 3,041,900 -2.50(-2.64%)
Dec 10, 2020 93.33 95.29 92.10 94.67 2,939,954 -0.25(-0.26%)
Dec 09, 2020 92.93 95.36 92.76 94.92 4,599,865 +2.28(+2.46%)
Dec 08, 2020 91.40 93.22 91.36 92.64 2,889,348 -0.33(-0.35%)
Dec 07, 2020 93.00 93.20 91.01 92.97 2,758,466 +0.73(+0.79%)
Dec 04, 2020 92.03 93.15 90.87 92.24 2,187,800 +0.96(+1.05%)
Dec 03, 2020 91.30 92.28 90.48 91.28 2,123,360 -0.11(-0.12%)
Dec 02, 2020 88.40 91.92 88.22 91.39 2,853,047 +1.69(+1.88%)
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.