Skip to main content

Capital One Financial (NY: COF )

152.27 +6.84 (+4.70%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 119.50 120.66 118.27 118.58 2,563,432 -1.24(-1.03%)
Mar 30, 2021 118.57 120.08 117.86 119.81 2,931,854 +1.93(+1.64%)
Mar 29, 2021 118.98 119.67 116.45 117.89 2,283,880 -2.89(-2.39%)
Mar 26, 2021 121.03 121.61 117.96 120.78 3,074,005 +1.60(+1.35%)
Mar 25, 2021 114.98 119.41 113.18 119.17 2,914,758 +3.69(+3.20%)
Mar 24, 2021 115.83 117.81 115.13 115.48 2,249,631 +1.40(+1.23%)
Mar 23, 2021 115.52 116.81 112.97 114.08 4,144,470 -2.62(-2.24%)
Mar 22, 2021 116.94 117.82 115.93 116.70 2,242,966 -1.13(-0.96%)
Mar 19, 2021 118.72 119.36 115.52 117.83 3,560,820 -1.75(-1.47%)
Mar 18, 2021 123.29 124.49 118.96 119.58 2,622,319 -3.11(-2.54%)
Mar 17, 2021 121.10 122.72 118.62 122.69 3,048,092 +2.94(+2.46%)
Mar 16, 2021 122.56 122.71 119.41 119.75 3,456,545 -3.83(-3.10%)
Mar 15, 2021 123.49 123.70 120.04 123.58 3,442,268 +0.05(+0.04%)
Mar 12, 2021 124.84 125.54 122.69 123.53 2,379,352 +0.42(+0.34%)
Mar 11, 2021 120.07 123.59 119.96 123.11 2,463,692 +2.40(+1.98%)
Mar 10, 2021 118.37 121.19 118.29 120.72 2,219,565 +3.01(+2.56%)
Mar 09, 2021 118.53 120.36 116.97 117.71 2,751,269 -2.23(-1.86%)
Mar 08, 2021 119.94 121.75 119.20 119.94 2,880,107 +0.92(+0.78%)
Mar 05, 2021 118.64 119.71 112.56 119.01 4,767,396 +1.64(+1.40%)
Mar 04, 2021 115.97 117.61 113.70 117.37 4,915,855 +0.49(+0.42%)
Mar 03, 2021 115.88 118.41 115.88 116.88 3,265,944 +1.82(+1.58%)
Mar 02, 2021 115.10 116.23 114.51 115.06 2,668,090 -0.44(-0.38%)
Mar 01, 2021 114.06 116.31 113.58 115.50 2,912,919 +3.49(+3.11%)
Feb 26, 2021 111.40 113.07 108.73 112.01 4,287,770 +0.88(+0.80%)
Feb 25, 2021 116.94 117.16 110.79 111.13 4,364,451 -4.88(-4.21%)
Feb 24, 2021 114.13 117.20 114.03 116.01 3,556,121 +1.81(+1.58%)
Feb 23, 2021 115.32 115.97 112.26 114.20 3,222,371 -0.04(-0.03%)
Feb 22, 2021 111.33 114.66 111.02 114.24 3,114,051 +2.81(+2.53%)
Feb 19, 2021 110.50 112.23 109.91 111.43 3,207,270 +2.37(+2.17%)
Feb 18, 2021 109.51 110.24 107.47 109.06 2,520,329 -1.76(-1.59%)
Feb 17, 2021 111.25 112.75 109.71 110.82 3,330,806 -0.83(-0.74%)
Feb 16, 2021 109.47 112.36 108.51 111.65 4,276,304 +2.28(+2.09%)
Feb 12, 2021 108.48 110.27 108.48 109.37 2,688,493 +0.55(+0.50%)
Feb 11, 2021 109.60 110.00 107.51 108.82 3,524,545 -0.43(-0.39%)
Feb 10, 2021 108.61 109.97 107.83 109.25 4,287,839 +1.57(+1.46%)
Feb 09, 2021 107.35 109.04 106.14 107.68 4,383,483 -0.06(-0.06%)
Feb 08, 2021 106.82 108.59 106.63 107.74 3,651,181 +1.41(+1.33%)
Feb 05, 2021 106.35 107.31 105.33 106.33 4,226,590 +1.69(+1.62%)
Feb 04, 2021 100.30 104.90 100.18 104.64 6,264,770 +5.06(+5.08%)
Feb 03, 2021 98.40 99.89 98.05 99.58 4,250,259 +1.09(+1.10%)
Feb 02, 2021 96.54 99.65 96.30 98.49 4,975,365 +2.95(+3.09%)
Feb 01, 2021 97.65 98.43 95.27 95.54 3,996,690 -1.30(-1.34%)
Jan 29, 2021 97.96 99.84 96.03 96.84 3,806,375 -2.40(-2.41%)
Jan 28, 2021 97.06 100.68 95.70 99.23 5,025,208 +3.85(+4.04%)
Jan 27, 2021 95.84 100.52 93.70 95.38 8,199,387 +2.56(+2.76%)
Jan 26, 2021 95.66 95.67 92.71 92.82 4,560,815 -2.41(-2.54%)
Jan 25, 2021 96.60 97.00 93.51 95.23 4,019,371 -2.61(-2.67%)
Jan 22, 2021 99.48 99.76 96.44 97.84 5,855,340 -2.97(-2.95%)
Jan 21, 2021 102.50 103.09 99.24 100.81 6,733,165 -2.64(-2.55%)
Jan 20, 2021 105.02 106.05 103.12 103.45 4,232,521 -1.38(-1.31%)
Jan 19, 2021 106.12 106.66 104.55 104.83 3,657,886 +0.31(+0.29%)
Jan 15, 2021 104.24 105.60 103.33 104.52 3,656,290 -1.74(-1.63%)
Jan 14, 2021 104.98 107.26 104.28 106.26 3,059,361 +2.16(+2.07%)
Jan 13, 2021 102.68 105.09 102.68 104.10 3,247,022 +1.23(+1.19%)
Jan 12, 2021 102.41 103.75 100.99 102.88 3,359,055 +1.35(+1.33%)
Jan 11, 2021 100.53 102.12 99.38 101.53 3,566,825 -1.16(-1.13%)
Jan 08, 2021 103.10 103.82 100.91 102.69 3,231,015 -0.16(-0.15%)
Jan 07, 2021 100.92 103.60 100.31 102.85 5,163,312 +3.11(+3.12%)
Jan 06, 2021 95.67 99.99 95.26 99.74 4,730,828 +6.72(+7.23%)
Jan 05, 2021 90.83 93.41 90.83 93.01 2,332,307 +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.