Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 137.68 139.13 137.47 137.58 1,430,350 -0.38(-0.28%)
Dec 30, 2021 138.20 139.67 137.81 137.96 1,279,748 -0.09(-0.07%)
Dec 29, 2021 138.63 139.13 137.69 138.05 1,788,017 -0.58(-0.42%)
Dec 28, 2021 137.28 140.22 137.06 138.63 1,081,730 +0.29(+0.21%)
Dec 27, 2021 137.93 138.53 136.15 138.34 1,449,824 +0.75(+0.54%)
Dec 23, 2021 137.74 139.12 137.48 137.59 1,849,030 +1.30(+0.95%)
Dec 22, 2021 135.57 137.04 134.77 136.29 1,760,586 +0.21(+0.15%)
Dec 21, 2021 133.10 136.30 132.85 136.08 2,646,932 +4.89(+3.73%)
Dec 20, 2021 133.12 133.89 129.45 131.19 3,423,494 -5.43(-3.98%)
Dec 17, 2021 139.72 139.72 135.25 136.62 9,633,261 -3.74(-2.66%)
Dec 16, 2021 141.98 142.46 139.72 140.35 3,524,168 +0.60(+0.43%)
Dec 15, 2021 140.67 140.96 136.54 139.76 2,850,016 -0.50(-0.36%)
Dec 14, 2021 139.03 141.79 137.97 140.26 2,334,210 +1.78(+1.29%)
Dec 13, 2021 141.53 141.73 138.04 138.48 2,750,442 -4.14(-2.91%)
Dec 10, 2021 142.72 143.61 140.81 142.62 2,547,205 +1.18(+0.83%)
Dec 09, 2021 140.56 142.91 139.44 141.44 2,437,775 +0.34(+0.24%)
Dec 08, 2021 141.18 142.28 140.34 141.10 2,650,604 +0.22(+0.15%)
Dec 07, 2021 140.31 143.28 139.65 140.89 2,996,682 +2.50(+1.81%)
Dec 06, 2021 137.47 140.19 136.48 138.38 3,088,671 +3.83(+2.85%)
Dec 03, 2021 135.61 136.31 133.40 134.55 2,924,952 -1.38(-1.02%)
Dec 02, 2021 132.47 137.65 131.80 135.94 3,193,413 +4.73(+3.61%)
Dec 01, 2021 137.02 137.94 131.19 131.20 3,733,989 -2.05(-1.54%)
Nov 30, 2021 137.63 138.44 132.92 133.25 6,352,700 -6.15(-4.41%)
Nov 29, 2021 143.41 143.87 138.16 139.41 4,229,874 -2.03(-1.44%)
Nov 26, 2021 142.74 142.74 136.89 141.44 3,249,683 -6.35(-4.30%)
Nov 24, 2021 147.10 149.78 147.03 147.79 2,434,765 -0.41(-0.27%)
Nov 23, 2021 146.03 148.62 145.28 148.20 2,737,813 +2.92(+2.01%)
Nov 22, 2021 145.43 146.64 143.15 145.28 2,892,409 +1.79(+1.25%)
Nov 19, 2021 142.71 144.65 140.83 143.48 2,905,347 -1.58(-1.09%)
Nov 18, 2021 144.19 145.96 144.94 145.07 2,621,105 +0.99(+0.68%)
Nov 17, 2021 145.74 146.97 144.00 144.08 3,274,902 -1.77(-1.22%)
Nov 16, 2021 148.40 148.40 144.84 145.85 2,756,951 -2.41(-1.62%)
Nov 15, 2021 148.68 150.23 147.76 148.26 1,868,758 -0.42(-0.28%)
Nov 12, 2021 148.71 149.18 147.00 148.68 2,260,824 +0.24(+0.16%)
Nov 11, 2021 147.62 149.87 147.27 148.44 1,929,623 +0.82(+0.56%)
Nov 10, 2021 146.87 147.62 2,407,987 +0.36(+0.24%)
Nov 09, 2021 146.00 147.46 144.71 147.26 2,280,780 +0.36(+0.24%)
Nov 08, 2021 147.81 149.02 146.21 146.90 2,412,032 +0.61(+0.42%)
Nov 05, 2021 146.97 148.86 145.70 146.29 2,529,719 +1.33(+0.92%)
Nov 04, 2021 144.52 146.88 143.86 144.96 2,606,936 -0.42(-0.29%)
Nov 03, 2021 142.63 146.74 142.31 145.37 3,529,690 +1.88(+1.31%)
Nov 02, 2021 144.73 145.48 142.51 143.49 4,010,214 -1.04(-0.72%)
Nov 01, 2021 143.83 145.94 145.65 144.53 3,367,623 +1.87(+1.31%)
Oct 29, 2021 144.37 145.53 141.90 142.66 4,090,464 -1.39(-0.96%)
Oct 28, 2021 144.34 145.40 142.14 144.05 4,701,201 +0.00(+0.00%)
Oct 27, 2021 151.27 152.54 143.37 144.05 7,773,473 -11.67(-7.49%)
Oct 26, 2021 159.92 155.72 3,391,425 -3.62(-2.27%)
Oct 25, 2021 158.89 160.43 157.01 159.33 2,507,854 +0.79(+0.50%)
Oct 22, 2021 157.75 160.04 156.45 158.54 3,116,040 +2.03(+1.30%)
Oct 21, 2021 162.92 164.97 155.92 156.51 3,620,644 -7.14(-4.36%)
Oct 20, 2021 159.56 163.86 158.94 163.65 2,767,364 +3.27(+2.04%)
Oct 19, 2021 160.77 161.00 158.49 160.38 2,069,715 +0.60(+0.37%)
Oct 18, 2021 158.03 161.20 157.78 159.79 1,863,866 +0.74(+0.46%)
Oct 15, 2021 158.69 160.82 157.99 159.05 2,924,883 +2.24(+1.43%)
Oct 14, 2021 156.00 157.08 153.72 156.81 2,416,011 +3.69(+2.41%)
Oct 13, 2021 158.29 158.45 150.71 153.12 4,079,243 -5.24(-3.31%)
Oct 12, 2021 157.02 159.00 156.01 158.36 1,797,128 +1.39(+0.88%)
Oct 11, 2021 160.11 162.26 156.85 156.97 2,042,607 -2.47(-1.55%)
Oct 08, 2021 159.11 161.79 158.13 159.45 1,813,732 +0.87(+0.55%)
Oct 07, 2021 160.33 161.93 158.42 158.58 2,129,070 +0.01(+0.01%)
Oct 06, 2021 157.67 159.66 155.36 158.57 2,151,235 -0.80(-0.50%)
Oct 05, 2021 158.77 161.23 157.17 159.37 2,211,610 +2.47(+1.57%)
Oct 04, 2021 157.31 160.84 156.51 156.91 2,920,838 -0.41(-0.26%)
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.