Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 92.05 93.42 91.15 93.23 2,613,745 +1.92(+2.10%)
Mar 30, 2023 92.61 93.38 91.11 91.31 3,518,187 +0.06(+0.06%)
Mar 29, 2023 90.13 91.37 89.45 91.25 2,712,533 +2.91(+3.29%)
Mar 28, 2023 87.94 89.57 87.92 88.34 2,002,870 -0.61(-0.69%)
Mar 27, 2023 90.44 90.92 87.87 88.95 2,544,500 +1.26(+1.44%)
Mar 24, 2023 85.41 87.89 84.19 87.69 3,165,763 +0.52(+0.60%)
Mar 23, 2023 88.55 90.00 85.60 87.17 4,728,407 -1.07(-1.21%)
Mar 22, 2023 91.91 92.49 88.19 88.23 2,774,421 -3.44(-3.75%)
Mar 21, 2023 91.04 92.91 90.51 91.68 4,497,657 +4.19(+4.79%)
Mar 20, 2023 88.19 90.75 86.92 87.49 5,108,408 +0.51(+0.59%)
Mar 17, 2023 89.79 89.82 86.70 86.97 6,927,762 -3.73(-4.12%)
Mar 16, 2023 88.12 91.73 86.71 90.71 4,108,736 +0.61(+0.68%)
Mar 15, 2023 88.75 90.20 86.83 90.10 7,164,572 -3.04(-3.27%)
Mar 14, 2023 93.96 96.18 91.25 93.14 5,565,872 +2.67(+2.95%)
Mar 13, 2023 91.79 93.15 87.86 90.47 7,567,131 -4.72(-4.96%)
Mar 10, 2023 96.58 98.34 93.51 95.20 5,847,391 -2.67(-2.72%)
Mar 09, 2023 101.49 101.88 97.54 97.86 2,878,331 -3.88(-3.81%)
Mar 08, 2023 102.82 103.52 101.04 101.74 2,412,038 -0.55(-0.54%)
Mar 07, 2023 104.60 105.13 101.95 102.29 2,911,851 -2.90(-2.76%)
Mar 06, 2023 106.29 106.90 104.79 105.19 1,813,964 -1.24(-1.17%)
Mar 03, 2023 105.82 107.00 104.92 106.43 1,779,754 +1.54(+1.47%)
Mar 02, 2023 103.43 105.22 102.61 104.89 2,247,240 -0.38(-0.36%)
Mar 01, 2023 106.15 106.47 104.79 105.27 2,038,352 -0.48(-0.46%)
Feb 28, 2023 106.10 107.22 105.69 105.75 2,863,981 +0.05(+0.05%)
Feb 27, 2023 107.61 108.19 105.50 105.70 1,848,783 -0.59(-0.56%)
Feb 24, 2023 104.28 106.40 104.00 106.30 1,992,803 +0.13(+0.12%)
Feb 23, 2023 106.24 107.52 104.02 106.17 2,094,655 +0.89(+0.85%)
Feb 22, 2023 105.26 106.14 104.51 105.28 2,186,861 +0.43(+0.41%)
Feb 21, 2023 106.97 106.97 104.52 104.85 3,428,449 -2.93(-2.72%)
Feb 17, 2023 107.51 108.06 105.89 107.78 2,735,013 -0.37(-0.34%)
Feb 16, 2023 109.46 110.25 108.11 108.15 2,356,235 -2.99(-2.69%)
Feb 15, 2023 110.29 112.36 109.52 111.14 2,163,109 -0.70(-0.62%)
Feb 14, 2023 112.89 113.82 110.75 111.83 2,919,611 -1.96(-1.72%)
Feb 13, 2023 111.46 113.96 110.98 113.79 2,224,808 +1.92(+1.72%)
Feb 10, 2023 111.49 112.28 110.67 111.87 1,719,031 -0.20(-0.18%)
Feb 09, 2023 114.11 114.94 111.42 112.08 2,248,845 -1.57(-1.38%)
Feb 08, 2023 114.91 115.69 113.62 113.65 2,395,176 -2.79(-2.40%)
Feb 07, 2023 113.97 117.25 113.77 116.44 3,046,416 +2.39(+2.09%)
Feb 06, 2023 115.97 116.40 113.80 114.05 2,621,868 -3.68(-3.13%)
Feb 03, 2023 115.17 119.29 114.16 117.74 3,306,546 +0.21(+0.18%)
Feb 02, 2023 114.03 118.75 113.37 117.52 6,105,950 +5.30(+4.72%)
Feb 01, 2023 109.02 113.55 107.98 112.23 6,978,384 -2.58(-2.24%)
Jan 31, 2023 111.98 114.82 110.75 114.80 4,462,616 +3.86(+3.48%)
Jan 30, 2023 112.33 113.31 110.94 110.94 4,468,281 -2.49(-2.19%)
Jan 27, 2023 113.18 115.23 112.35 113.43 3,744,511 +1.46(+1.30%)
Jan 26, 2023 112.39 113.67 110.49 111.98 5,062,567 -0.02(-0.02%)
Jan 25, 2023 101.24 112.56 99.48 112.00 10,873,470 +9.24(+8.99%)
Jan 24, 2023 102.03 105.05 102.03 102.75 3,743,462 -0.59(-0.57%)
Jan 23, 2023 100.61 103.56 100.14 103.34 3,697,534 +2.84(+2.82%)
Jan 20, 2023 95.56 100.66 95.39 100.51 4,287,979 +6.05(+6.40%)
Jan 19, 2023 93.88 95.09 90.69 94.46 5,302,592 -3.85(-3.92%)
Jan 18, 2023 99.70 100.95 98.26 98.31 2,761,727 -1.67(-1.67%)
Jan 17, 2023 99.37 100.66 98.76 99.98 3,619,563 +0.75(+0.76%)
Jan 13, 2023 95.90 99.71 95.15 99.22 3,347,436 +1.77(+1.81%)
Jan 12, 2023 99.00 99.20 96.16 97.46 2,676,044 -0.74(-0.76%)
Jan 11, 2023 95.73 99.06 95.33 98.20 4,244,715 +3.17(+3.34%)
Jan 10, 2023 93.19 95.06 91.99 95.03 3,312,826 +1.01(+1.08%)
Jan 09, 2023 94.39 95.92 93.18 94.01 4,544,297 +0.37(+0.39%)
Jan 06, 2023 90.99 94.31 90.89 93.65 3,802,719 +2.98(+3.29%)
Jan 05, 2023 89.24 91.03 88.30 90.67 3,530,967 -1.76(-1.90%)
Jan 04, 2023 91.22 94.52 90.91 92.42 3,293,692 +2.73(+3.04%)
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.