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 (%)
Mar 31, 2021 119.90 121.07 118.67 118.98 2,554,792 -1.24(-1.03%)
Mar 30, 2021 118.97 120.49 118.26 120.22 2,921,973 +1.94(+1.64%)
Mar 29, 2021 119.38 120.07 116.84 118.28 2,276,182 -2.90(-2.39%)
Mar 26, 2021 121.44 122.03 118.36 121.18 3,063,644 +1.61(+1.34%)
Mar 25, 2021 115.37 119.82 113.56 119.58 2,904,934 +3.70(+3.20%)
Mar 24, 2021 116.23 118.21 115.52 115.87 2,242,049 +1.40(+1.23%)
Mar 23, 2021 115.91 117.20 113.35 114.47 4,130,501 -2.63(-2.24%)
Mar 22, 2021 117.34 118.22 116.32 117.10 2,235,406 -1.13(-0.96%)
Mar 19, 2021 119.12 119.76 115.91 118.23 3,548,818 -1.76(-1.47%)
Mar 18, 2021 123.71 124.91 119.36 119.99 2,613,480 -3.12(-2.54%)
Mar 17, 2021 121.51 123.14 119.02 123.11 3,037,819 +2.95(+2.46%)
Mar 16, 2021 122.98 123.13 119.81 120.16 3,444,895 -3.84(-3.10%)
Mar 15, 2021 123.90 124.12 120.44 124.00 3,430,665 +0.05(+0.04%)
Mar 12, 2021 125.26 125.96 123.11 123.95 2,371,333 +0.42(+0.34%)
Mar 11, 2021 120.47 124.01 120.37 123.53 2,455,388 +2.40(+1.98%)
Mar 10, 2021 118.77 121.60 118.69 121.13 2,212,084 +3.02(+2.56%)
Mar 09, 2021 118.93 120.76 117.37 118.11 2,741,996 -2.23(-1.86%)
Mar 08, 2021 120.35 122.17 119.60 120.34 2,870,400 +0.93(+0.78%)
Mar 05, 2021 119.04 120.12 112.94 119.42 4,751,327 +1.65(+1.40%)
Mar 04, 2021 116.36 118.00 114.09 117.77 4,899,286 +0.50(+0.42%)
Mar 03, 2021 116.27 118.81 116.27 117.27 3,254,937 +1.82(+1.58%)
Mar 02, 2021 115.49 116.62 114.90 115.45 2,659,097 -0.44(-0.38%)
Mar 01, 2021 114.44 116.70 113.96 115.89 2,903,101 +3.50(+3.11%)
Feb 26, 2021 111.78 113.45 109.10 112.39 4,273,318 +0.89(+0.80%)
Feb 25, 2021 117.34 117.56 111.17 111.50 4,349,741 -4.90(-4.21%)
Feb 24, 2021 114.52 117.59 114.41 116.41 3,544,135 +1.81(+1.58%)
Feb 23, 2021 115.71 116.36 112.64 114.59 3,211,510 -0.04(-0.03%)
Feb 22, 2021 111.70 115.05 111.39 114.63 3,103,555 +2.82(+2.53%)
Feb 19, 2021 110.88 112.61 110.28 111.80 3,196,460 +2.38(+2.17%)
Feb 18, 2021 109.88 110.62 107.83 109.43 2,511,834 -1.77(-1.59%)
Feb 17, 2021 111.63 113.13 110.08 111.20 3,319,579 -0.83(-0.74%)
Feb 16, 2021 109.84 112.74 108.88 112.03 4,261,891 +2.29(+2.09%)
Feb 12, 2021 108.84 110.65 108.84 109.74 2,679,431 +0.55(+0.50%)
Feb 11, 2021 109.97 110.37 107.87 109.19 3,512,666 -0.43(-0.39%)
Feb 10, 2021 108.98 110.34 108.20 109.62 4,273,387 +1.58(+1.46%)
Feb 09, 2021 107.72 109.41 106.49 108.04 4,368,709 -0.06(-0.06%)
Feb 08, 2021 107.18 108.95 106.99 108.11 3,638,874 +1.42(+1.33%)
Feb 05, 2021 106.71 107.67 105.68 106.69 4,212,344 +1.70(+1.62%)
Feb 04, 2021 100.64 105.25 100.52 104.99 6,243,654 +5.08(+5.08%)
Feb 03, 2021 98.73 100.23 98.39 99.91 4,235,933 +1.09(+1.10%)
Feb 02, 2021 96.87 99.99 96.62 98.82 4,958,596 +2.96(+3.09%)
Feb 01, 2021 97.98 98.76 95.59 95.86 3,983,219 -1.30(-1.34%)
Jan 29, 2021 98.29 100.17 96.35 97.17 3,793,545 -2.40(-2.41%)
Jan 28, 2021 97.39 101.02 96.03 99.57 5,008,271 +3.87(+4.04%)
Jan 27, 2021 96.17 100.86 94.02 95.70 8,171,750 +2.57(+2.76%)
Jan 26, 2021 95.98 95.99 93.03 93.13 4,545,443 -2.42(-2.54%)
Jan 25, 2021 96.92 97.33 93.83 95.55 4,005,824 -2.62(-2.67%)
Jan 22, 2021 99.82 100.10 96.76 98.17 5,835,605 -2.98(-2.95%)
Jan 21, 2021 102.85 103.44 99.58 101.15 6,710,470 -2.65(-2.55%)
Jan 20, 2021 105.38 106.41 103.47 103.80 4,218,255 -1.38(-1.31%)
Jan 19, 2021 106.47 107.02 104.90 105.18 3,645,557 +0.31(+0.29%)
Jan 15, 2021 104.59 105.95 103.68 104.87 3,643,967 -1.74(-1.63%)
Jan 14, 2021 105.34 107.62 104.63 106.61 3,049,049 +2.16(+2.07%)
Jan 13, 2021 103.03 105.44 103.03 104.45 3,236,077 +1.23(+1.19%)
Jan 12, 2021 102.76 104.10 101.33 103.22 3,347,733 +1.35(+1.33%)
Jan 11, 2021 100.86 102.47 99.72 101.87 3,554,803 -1.17(-1.13%)
Jan 08, 2021 103.45 104.17 101.25 103.04 3,220,125 -0.16(-0.15%)
Jan 07, 2021 101.26 103.95 100.65 103.19 5,145,909 +3.12(+3.12%)
Jan 06, 2021 95.99 100.33 95.58 100.07 4,714,882 +6.75(+7.23%)
Jan 05, 2021 91.14 93.73 91.14 93.33 2,324,446 +2.14(+2.35%)
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.