Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 92.63 92.87 90.08 90.87 3,692,599 -0.94(-1.02%)
Dec 31, 2020 91.81 91.81 91.81 1,512,879 +0.90(+0.99%)
Dec 30, 2020 89.63 91.00 89.14 90.91 1,512,879 +1.58(+1.77%)
Dec 29, 2020 90.61 90.81 88.67 89.33 2,048,506 -1.27(-1.40%)
Dec 28, 2020 90.86 92.06 90.50 90.61 2,302,268 +0.23(+0.26%)
Dec 24, 2020 90.09 90.48 88.97 90.37 1,033,688 +0.45(+0.50%)
Dec 23, 2020 89.15 90.87 88.93 89.93 1,904,964 +1.70(+1.93%)
Dec 22, 2020 88.65 89.30 88.21 88.23 3,198,084 -0.28(-0.31%)
Dec 21, 2020 86.94 89.74 85.65 88.51 5,177,816 +3.46(+4.06%)
Dec 18, 2020 87.27 87.27 84.57 85.05 4,675,336 -2.33(-2.67%)
Dec 17, 2020 87.19 87.61 86.43 87.38 1,962,144 +0.46(+0.52%)
Dec 16, 2020 86.57 87.34 85.19 86.93 2,405,256 +0.85(+0.98%)
Dec 15, 2020 85.13 86.09 83.33 86.08 2,421,922 +2.10(+2.50%)
Dec 14, 2020 86.81 87.26 83.83 83.98 4,131,918 -1.63(-1.90%)
Dec 11, 2020 86.26 86.70 84.59 85.61 3,275,050 -2.32(-2.64%)
Dec 10, 2020 86.69 88.51 85.54 87.93 3,165,290 -0.23(-0.26%)
Dec 09, 2020 86.31 88.57 86.16 88.16 4,952,427 +2.12(+2.46%)
Dec 08, 2020 84.89 86.58 84.86 86.05 3,110,805 -0.31(-0.35%)
Dec 07, 2020 86.38 86.57 84.53 86.35 2,969,892 +0.68(+0.79%)
Dec 04, 2020 85.48 86.52 84.40 85.67 2,355,486 +0.89(+1.05%)
Dec 03, 2020 84.80 85.71 84.04 84.78 2,286,107 -0.10(-0.12%)
Dec 02, 2020 82.11 85.38 81.94 84.88 3,071,722 +1.57(+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.