Skip to main content

Capital One Financial (NY: COF )

115.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 128.85 131.00 124.36 124.62 2,814,590 -4.76(-3.68%)
Apr 28, 2022 125.77 130.51 125.13 129.38 3,265,318 +5.03(+4.05%)
Apr 27, 2022 120.98 126.56 119.88 124.35 5,465,043 -7.88(-5.96%)
Apr 26, 2022 133.63 136.29 132.14 132.23 2,763,360 -4.23(-3.10%)
Apr 25, 2022 133.92 136.85 131.25 136.46 2,573,749 +1.18(+0.87%)
Apr 22, 2022 139.22 139.50 135.07 135.28 2,529,441 -4.70(-3.36%)
Apr 21, 2022 143.13 144.73 139.63 139.98 1,925,171 -1.87(-1.32%)
Apr 20, 2022 142.73 144.24 141.05 141.85 2,035,730 +0.26(+0.18%)
Apr 19, 2022 138.09 142.35 138.09 141.59 3,119,224 +3.61(+2.62%)
Apr 18, 2022 132.23 139.13 132.00 137.98 2,731,274 +5.39(+4.07%)
Apr 14, 2022 132.73 134.46 132.18 132.59 2,289,111 -0.03(-0.02%)
Apr 13, 2022 130.48 132.97 130.31 132.62 1,704,089 +0.39(+0.29%)
Apr 12, 2022 130.91 135.00 130.63 132.23 2,026,091 +1.00(+0.76%)
Apr 11, 2022 131.95 133.95 130.94 131.23 1,858,039 -0.53(-0.40%)
Apr 08, 2022 130.41 132.64 129.68 131.76 2,597,308 +2.45(+1.89%)
Apr 07, 2022 130.04 132.74 126.83 129.31 4,729,766 +0.03(+0.02%)
Apr 06, 2022 130.22 131.04 128.67 129.28 3,610,586 -1.14(-0.87%)
Apr 05, 2022 130.94 132.35 130.07 130.42 2,333,498 -1.25(-0.95%)
Apr 04, 2022 130.97 132.87 129.23 131.67 2,230,179 +0.78(+0.60%)
Apr 01, 2022 133.02 134.05 130.06 130.89 2,829,805 -0.40(-0.30%)
Mar 31, 2022 133.92 136.14 131.29 131.29 3,273,191 -3.18(-2.36%)
Mar 30, 2022 135.70 137.32 133.56 134.47 2,823,422 -1.22(-0.90%)
Mar 29, 2022 136.29 137.86 135.02 135.69 2,236,449 +2.44(+1.83%)
Mar 28, 2022 134.95 134.95 131.12 133.25 2,747,575 -2.63(-1.94%)
Mar 25, 2022 136.09 136.85 134.66 135.88 2,240,666 +0.81(+0.60%)
Mar 24, 2022 135.21 135.70 133.28 135.07 1,883,837 +1.08(+0.81%)
Mar 23, 2022 136.77 137.94 132.88 133.99 1,994,483 -4.18(-3.03%)
Mar 22, 2022 136.36 140.70 135.91 138.17 2,964,508 +3.73(+2.77%)
Mar 21, 2022 138.20 138.89 133.26 134.44 4,071,268 -3.77(-2.73%)
Mar 18, 2022 134.03 138.52 134.03 138.21 6,579,312 +0.66(+0.48%)
Mar 17, 2022 132.07 137.56 131.16 137.55 3,153,960 -0.29(-0.21%)
Mar 16, 2022 136.99 141.20 134.72 137.84 3,376,459 +3.57(+2.66%)
Mar 15, 2022 133.73 136.79 132.85 134.27 2,853,332 +0.60(+0.45%)
Mar 14, 2022 132.95 136.38 132.40 133.67 3,001,376 +3.58(+2.75%)
Mar 11, 2022 131.46 133.11 129.67 130.09 2,514,516 -0.17(-0.13%)
Mar 10, 2022 129.00 127.08 130.26 3,328,564 -1.65(-1.25%)
Mar 09, 2022 132.18 135.01 130.98 131.91 3,061,621 +5.83(+4.62%)
Mar 08, 2022 125.93 130.75 122.43 126.08 3,683,089 +1.28(+1.03%)
Mar 07, 2022 132.49 132.81 124.70 124.80 4,877,612 -9.32(-6.95%)
Mar 04, 2022 135.01 135.17 131.02 134.12 3,864,853 -4.40(-3.18%)
Mar 03, 2022 142.12 142.66 136.01 138.52 3,837,339 -2.68(-1.90%)
Mar 02, 2022 141.95 143.84 139.11 141.20 3,700,793 +0.52(+0.37%)
Mar 01, 2022 152.38 152.49 140.15 140.68 4,335,741 -12.59(-8.21%)
Feb 28, 2022 148.98 153.51 147.89 153.27 3,408,153 -0.32(-0.21%)
Feb 25, 2022 148.82 154.33 150.92 153.59 2,019,475 +5.82(+3.94%)
Feb 24, 2022 143.01 148.14 141.03 147.77 3,693,306 -1.70(-1.14%)
Feb 23, 2022 153.83 154.65 148.80 149.47 2,942,780 -3.46(-2.26%)
Feb 22, 2022 153.52 155.09 151.18 152.93 2,095,962 -1.03(-0.67%)
Feb 18, 2022 153.96 0 -0.40(-0.26%)
Feb 17, 2022 157.09 157.81 153.10 154.36 2,202,524 -4.50(-2.83%)
Feb 16, 2022 157.46 160.50 157.09 158.86 1,761,766 -0.03(-0.02%)
Feb 15, 2022 156.99 159.63 156.37 158.89 2,090,242 +3.75(+2.42%)
Feb 14, 2022 156.60 158.09 154.35 155.14 2,589,750 -0.86(-0.55%)
Feb 11, 2022 156.19 160.38 154.73 156.00 3,041,607 -1.51(-0.96%)
Feb 10, 2022 158.36 160.50 156.78 157.51 2,864,927 -1.33(-0.84%)
Feb 09, 2022 156.94 159.92 156.78 158.84 2,173,410 +2.86(+1.83%)
Feb 08, 2022 153.50 156.31 152.64 155.98 3,376,260 +3.81(+2.50%)
Feb 07, 2022 150.96 153.48 150.32 152.17 2,305,213 +1.82(+1.21%)
Feb 04, 2022 149.00 151.88 148.57 150.35 2,201,229 +2.06(+1.39%)
Feb 03, 2022 148.91 147.90 148.29 1,977,382 -1.33(-0.89%)
Feb 02, 2022 149.48 150.54 146.93 149.62 2,446,571 -0.87(-0.58%)
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.