Skip to main content

Capital One Financial (NY: COF )

92.17 -1.51 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 141.34 147.01 146.73 3,789,000 +4.11(+2.88%)
Jan 28, 2022 140.81 142.72 138.60 142.62 3,599,442 -4.10(-2.80%)
Jan 27, 2022 146.82 148.60 140.82 146.72 4,048,685 +1.82(+1.26%)
Jan 26, 2022 143.95 149.95 142.13 144.90 7,626,598 -7.26(-4.77%)
Jan 25, 2022 146.73 154.31 144.59 152.16 5,634,037 +3.86(+2.60%)
Jan 24, 2022 143.24 148.65 140.68 148.30 3,963,481 +1.78(+1.21%)
Jan 21, 2022 149.45 149.45 145.32 146.52 2,727,297 -3.75(-2.50%)
Jan 20, 2022 151.69 154.54 149.83 150.27 1,962,715 -1.34(-0.88%)
Jan 19, 2022 157.45 158.10 151.57 151.61 2,019,140 -5.47(-3.48%)
Jan 18, 2022 160.62 162.40 155.80 157.08 2,393,680 -3.48(-2.17%)
Jan 14, 2022 160.56 0 -0.81(-0.50%)
Jan 13, 2022 160.17 162.30 159.56 161.37 2,407,270 +2.58(+1.62%)
Jan 12, 2022 159.53 161.03 158.46 158.79 2,133,239 +0.28(+0.18%)
Jan 11, 2022 157.53 158.86 155.91 158.51 2,178,077 +1.36(+0.87%)
Jan 10, 2022 156.79 157.86 154.10 157.15 3,876,588 +2.46(+1.59%)
Jan 07, 2022 150.63 155.63 149.99 154.69 3,286,302 +3.96(+2.63%)
Jan 06, 2022 149.07 151.29 146.20 150.73 2,622,218 +2.47(+1.67%)
Jan 05, 2022 152.23 153.00 148.19 148.26 2,106,023 -2.89(-1.91%)
Jan 04, 2022 150.43 152.36 149.76 151.15 3,478,814 +2.81(+1.89%)
Jan 03, 2022 146.08 149.35 145.94 148.34 2,381,560 +3.25(+2.24%)
Dec 31, 2021 145.20 146.73 144.98 145.09 1,356,278 -0.40(-0.27%)
Dec 30, 2021 145.75 147.30 145.34 145.49 1,213,475 -0.10(-0.07%)
Dec 29, 2021 146.20 146.73 145.21 145.59 1,695,423 -0.61(-0.42%)
Dec 28, 2021 144.78 147.88 144.55 146.20 1,025,712 +0.31(+0.21%)
Dec 27, 2021 145.46 146.09 143.59 145.89 1,374,744 +0.79(+0.54%)
Dec 23, 2021 145.26 146.72 144.99 145.10 1,753,276 +1.37(+0.95%)
Dec 22, 2021 142.97 144.53 142.13 143.73 1,669,413 +0.22(+0.15%)
Dec 21, 2021 140.37 143.75 140.11 143.51 2,509,858 +5.16(+3.73%)
Dec 20, 2021 140.39 141.20 136.52 138.35 3,246,205 -5.73(-3.98%)
Dec 17, 2021 147.35 147.35 142.64 144.08 9,134,392 -3.94(-2.66%)
Dec 16, 2021 149.73 150.24 147.35 148.02 3,341,666 +0.63(+0.43%)
Dec 15, 2021 148.35 148.66 144.00 147.39 2,702,425 -0.53(-0.36%)
Dec 14, 2021 146.62 149.53 145.51 147.92 2,213,331 +1.88(+1.29%)
Dec 13, 2021 149.26 149.47 145.57 146.04 2,608,008 -4.37(-2.91%)
Dec 10, 2021 150.52 151.45 148.50 150.41 2,415,296 +1.24(+0.83%)
Dec 09, 2021 148.24 150.71 147.06 149.17 2,311,533 +0.36(+0.24%)
Dec 08, 2021 148.89 150.05 148.01 148.81 2,513,340 +0.23(+0.15%)
Dec 07, 2021 147.97 151.11 147.28 148.58 2,841,496 +2.64(+1.81%)
Dec 06, 2021 144.98 147.85 143.93 145.94 2,928,721 +4.04(+2.85%)
Dec 03, 2021 143.02 143.75 140.68 141.90 2,773,481 -1.46(-1.02%)
Dec 02, 2021 139.71 145.17 139.00 143.36 3,028,039 +4.99(+3.61%)
Dec 01, 2021 144.50 145.47 138.35 138.37 3,540,621 -2.16(-1.54%)
Nov 30, 2021 145.15 146.00 140.18 140.53 6,023,719 -6.49(-4.41%)
Nov 29, 2021 151.24 151.73 145.70 147.02 4,010,818 -2.14(-1.43%)
Nov 26, 2021 150.54 150.54 144.37 149.16 3,081,395 -6.70(-4.30%)
Nov 24, 2021 155.13 157.96 155.06 155.86 2,308,678 -0.43(-0.28%)
Nov 23, 2021 154.00 156.74 153.21 156.29 2,596,033 +3.08(+2.01%)
Nov 22, 2021 153.37 154.65 150.97 153.21 2,742,623 +1.89(+1.25%)
Nov 19, 2021 150.50 152.55 148.52 151.32 2,754,891 -1.67(-1.09%)
Nov 18, 2021 152.07 153.93 152.86 152.99 2,485,369 +1.04(+0.68%)
Nov 17, 2021 153.70 155.00 151.87 151.95 3,105,308 -1.87(-1.22%)
Nov 16, 2021 156.50 156.50 152.75 153.82 2,614,180 -2.54(-1.62%)
Nov 15, 2021 156.80 158.43 155.84 156.36 1,771,983 -0.44(-0.28%)
Nov 12, 2021 156.83 157.33 155.03 156.80 2,143,745 -0.35(-0.22%)
Nov 11, 2021 156.28 158.66 155.91 157.15 1,822,710 +0.87(+0.56%)
Nov 10, 2021 155.48 156.28 2,274,569 +0.38(+0.24%)
Nov 09, 2021 154.56 156.11 153.20 155.90 2,154,410 +0.38(+0.24%)
Nov 08, 2021 156.48 157.76 154.79 155.52 2,278,390 +0.65(+0.42%)
Nov 05, 2021 155.59 157.59 154.25 154.87 2,389,557 +1.41(+0.92%)
Nov 04, 2021 153.00 155.49 152.30 153.46 2,462,495 -0.44(-0.29%)
Nov 03, 2021 151.00 155.35 150.66 153.90 3,334,123 +1.99(+1.31%)
Nov 02, 2021 153.22 154.01 150.87 151.91 3,788,023 -1.10(-0.72%)
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.