Skip to main content

Capital One Financial (NY: COF )

148.34 +3.83 (+2.65%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 127.47 129.58 124.97 124.97 3,438,804 -3.03(-2.36%)
Mar 30, 2022 129.16 130.71 127.13 127.99 2,966,278 -1.16(-0.90%)
Mar 29, 2022 129.73 131.22 128.52 129.16 2,349,606 +2.32(+1.83%)
Mar 28, 2022 128.45 128.45 124.81 126.83 2,886,594 -2.50(-1.94%)
Mar 25, 2022 129.54 130.26 128.18 129.34 2,354,037 +0.77(+0.60%)
Mar 24, 2022 128.70 129.17 126.86 128.56 1,979,153 +1.03(+0.81%)
Mar 23, 2022 130.18 131.30 126.48 127.54 2,095,397 -3.98(-3.03%)
Mar 22, 2022 129.79 133.92 129.37 131.52 3,114,503 +3.55(+2.77%)
Mar 21, 2022 131.54 132.20 126.84 127.97 4,277,262 -3.59(-2.73%)
Mar 18, 2022 127.58 131.85 127.58 131.55 6,912,205 +0.63(+0.48%)
Mar 17, 2022 125.71 130.94 124.84 130.93 3,313,541 -0.28(-0.21%)
Mar 16, 2022 130.39 134.40 128.26 131.20 3,547,297 +3.40(+2.66%)
Mar 15, 2022 127.29 130.21 126.46 127.80 2,997,702 +0.57(+0.45%)
Mar 14, 2022 126.55 129.81 126.02 127.23 3,153,236 +3.41(+2.75%)
Mar 11, 2022 125.13 126.70 123.42 123.83 2,641,743 -0.16(-0.13%)
Mar 10, 2022 122.79 120.96 123.99 3,496,979 -1.57(-1.25%)
Mar 09, 2022 125.81 128.51 124.67 125.56 3,216,530 +5.55(+4.62%)
Mar 08, 2022 119.86 124.45 116.53 120.01 3,869,442 +1.22(+1.03%)
Mar 07, 2022 126.11 126.41 118.69 118.79 5,124,404 -8.87(-6.95%)
Mar 04, 2022 128.51 128.66 124.71 127.66 4,060,403 -4.19(-3.18%)
Mar 03, 2022 135.28 135.79 129.46 131.85 4,031,497 -2.55(-1.90%)
Mar 02, 2022 135.11 136.91 132.41 134.40 3,888,042 +0.50(+0.37%)
Mar 01, 2022 145.04 145.15 133.40 133.91 4,555,116 -11.98(-8.21%)
Feb 28, 2022 141.81 146.12 140.76 145.89 3,580,595 -0.31(-0.21%)
Feb 25, 2022 141.65 146.90 143.65 146.19 2,121,654 +5.54(+3.94%)
Feb 24, 2022 136.12 141.01 134.24 140.65 3,880,176 -1.62(-1.14%)
Feb 23, 2022 146.42 147.20 141.63 142.27 3,091,676 -3.29(-2.26%)
Feb 22, 2022 146.13 147.62 143.90 145.56 2,202,011 -0.98(-0.67%)
Feb 18, 2022 146.54 0 -0.38(-0.26%)
Feb 17, 2022 149.53 150.22 145.73 146.93 2,313,965 -4.28(-2.83%)
Feb 16, 2022 149.88 152.77 149.53 151.21 1,850,906 -0.03(-0.02%)
Feb 15, 2022 149.43 151.94 148.84 151.24 2,196,002 +3.57(+2.42%)
Feb 14, 2022 149.06 150.48 146.92 147.67 2,720,783 -0.82(-0.55%)
Feb 11, 2022 148.67 152.66 147.28 148.49 3,195,503 -0.87(-0.58%)
Feb 10, 2022 150.16 152.19 148.66 149.35 3,021,393 -1.26(-0.84%)
Feb 09, 2022 148.81 151.64 148.66 150.61 2,292,109 +2.71(+1.83%)
Feb 08, 2022 145.55 148.22 144.74 147.90 3,560,652 +3.61(+2.50%)
Feb 07, 2022 143.14 145.53 142.54 144.29 2,431,110 +1.73(+1.21%)
Feb 04, 2022 141.28 144.01 140.88 142.56 2,321,447 +1.95(+1.39%)
Feb 03, 2022 141.20 140.24 140.61 2,085,375 -1.26(-0.89%)
Feb 02, 2022 141.74 142.74 139.32 141.87 2,580,188 -0.82(-0.58%)
Feb 01, 2022 139.39 143.05 138.42 142.70 3,231,182 +3.57(+2.56%)
Jan 31, 2022 134.02 139.40 139.13 3,995,933 +3.90(+2.88%)
Jan 28, 2022 133.52 135.33 131.42 135.23 3,796,023 -3.89(-2.80%)
Jan 27, 2022 139.22 140.91 133.53 139.13 4,269,801 +1.73(+1.26%)
Jan 26, 2022 136.50 142.19 134.77 137.40 8,043,119 -6.88(-4.77%)
Jan 25, 2022 139.13 146.32 137.10 144.28 5,941,736 +3.66(+2.60%)
Jan 24, 2022 135.82 140.95 133.40 140.62 4,179,943 +1.69(+1.21%)
Jan 21, 2022 141.71 141.71 137.80 138.93 2,876,246 -3.56(-2.50%)
Jan 20, 2022 143.84 146.54 142.07 142.49 2,069,907 -1.27(-0.88%)
Jan 19, 2022 149.30 149.91 143.72 143.76 2,129,414 -5.19(-3.48%)
Jan 18, 2022 152.30 153.99 147.73 148.94 2,524,409 -3.30(-2.17%)
Jan 14, 2022 152.25 0 -0.77(-0.50%)
Jan 13, 2022 151.88 153.90 151.30 153.01 2,538,741 +2.45(+1.62%)
Jan 12, 2022 151.27 152.69 150.25 150.57 2,249,744 +0.27(+0.18%)
Jan 11, 2022 149.37 150.63 147.83 150.30 2,297,031 +1.29(+0.87%)
Jan 10, 2022 148.67 149.69 146.12 149.01 4,088,305 +2.33(+1.59%)
Jan 07, 2022 142.83 147.57 142.22 146.68 3,465,781 +3.75(+2.63%)
Jan 06, 2022 141.35 143.46 138.63 142.92 2,765,428 +2.34(+1.67%)
Jan 05, 2022 144.35 145.08 140.52 140.58 2,221,042 -2.74(-1.91%)
Jan 04, 2022 142.64 144.47 142.00 143.32 3,668,807 +2.67(+1.89%)
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.