Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 141.48 142.97 141.27 141.37 1,391,934 -0.39(-0.28%)
Dec 30, 2021 142.02 143.53 141.62 141.76 1,245,377 -0.10(-0.07%)
Dec 29, 2021 142.46 142.97 141.49 141.86 1,739,995 -0.59(-0.42%)
Dec 28, 2021 141.07 144.09 140.85 142.46 1,052,678 +0.30(+0.21%)
Dec 27, 2021 141.73 142.35 139.91 142.15 1,410,886 +0.77(+0.54%)
Dec 23, 2021 141.54 142.96 141.28 141.38 1,799,369 +1.34(+0.95%)
Dec 22, 2021 139.31 140.83 138.49 140.05 1,713,302 +0.21(+0.15%)
Dec 21, 2021 136.77 140.06 136.52 139.83 2,575,842 +5.03(+3.73%)
Dec 20, 2021 136.79 137.58 133.02 134.81 3,331,548 -5.58(-3.98%)
Dec 17, 2021 143.57 143.57 138.99 140.39 9,374,536 -3.84(-2.66%)
Dec 16, 2021 145.89 146.39 143.58 144.23 3,429,518 +0.61(+0.43%)
Dec 15, 2021 144.55 144.85 140.31 143.61 2,773,472 -0.52(-0.36%)
Dec 14, 2021 142.86 145.70 141.78 144.13 2,271,519 +1.83(+1.29%)
Dec 13, 2021 145.44 145.64 141.85 142.30 2,676,572 -4.26(-2.91%)
Dec 10, 2021 146.66 147.57 144.69 146.56 2,478,794 +1.21(+0.83%)
Dec 09, 2021 144.44 146.85 143.29 145.35 2,372,303 +0.35(+0.24%)
Dec 08, 2021 145.08 146.21 144.22 145.00 2,579,416 +0.22(+0.15%)
Dec 07, 2021 144.18 147.24 143.51 144.77 2,916,199 +2.57(+1.81%)
Dec 06, 2021 141.27 144.06 140.24 142.20 3,005,717 +3.94(+2.85%)
Dec 03, 2021 139.36 140.07 137.08 138.26 2,846,396 -1.42(-1.02%)
Dec 02, 2021 136.13 141.45 135.44 139.69 3,107,646 +4.86(+3.61%)
Dec 01, 2021 140.80 141.74 134.81 134.82 3,633,704 -2.11(-1.54%)
Nov 30, 2021 141.43 142.26 136.59 136.93 6,182,083 -6.32(-4.41%)
Nov 29, 2021 147.37 147.84 141.97 143.25 4,116,271 -2.09(-1.43%)
Nov 26, 2021 146.68 146.68 140.67 145.34 3,162,405 -6.53(-4.30%)
Nov 24, 2021 151.16 153.91 151.09 151.87 2,369,373 -0.42(-0.28%)
Nov 23, 2021 150.06 152.72 149.28 152.29 2,664,283 +3.00(+2.01%)
Nov 22, 2021 149.44 150.69 147.10 149.28 2,814,726 +1.84(+1.25%)
Nov 19, 2021 146.65 148.64 144.72 147.44 2,827,317 -1.63(-1.09%)
Nov 18, 2021 148.17 149.99 148.94 149.07 2,550,709 +1.01(+0.68%)
Nov 17, 2021 149.76 151.03 147.98 148.06 3,186,947 -1.82(-1.22%)
Nov 16, 2021 152.49 152.49 148.84 149.88 2,682,907 -2.47(-1.62%)
Nov 15, 2021 152.78 154.37 151.84 152.35 1,818,568 -0.43(-0.28%)
Nov 12, 2021 152.81 153.30 151.05 152.78 2,200,104 +0.24(+0.16%)
Nov 11, 2021 151.69 154.00 151.34 152.54 1,877,798 +0.84(+0.56%)
Nov 10, 2021 150.92 151.69 2,343,314 +0.37(+0.24%)
Nov 09, 2021 150.03 151.53 148.71 151.33 2,219,524 +0.37(+0.24%)
Nov 08, 2021 151.89 153.13 150.25 150.96 2,347,251 +0.63(+0.42%)
Nov 05, 2021 151.03 152.97 149.72 150.33 2,461,777 +1.37(+0.92%)
Nov 04, 2021 148.51 150.93 147.83 148.96 2,536,920 -0.43(-0.29%)
Nov 03, 2021 146.57 150.79 146.24 149.38 3,434,892 +1.93(+1.31%)
Nov 02, 2021 148.72 149.49 146.44 147.45 3,902,510 -1.07(-0.72%)
Nov 01, 2021 147.80 149.97 149.67 148.52 3,277,177 +1.92(+1.31%)
Oct 29, 2021 148.36 149.54 145.81 146.60 3,980,604 -1.43(-0.96%)
Oct 28, 2021 148.33 149.41 146.06 148.03 4,574,938 +0.00(+0.00%)
Oct 27, 2021 155.44 156.75 147.33 148.03 7,564,697 -11.99(-7.49%)
Oct 26, 2021 164.33 160.01 3,300,340 -3.72(-2.27%)
Oct 25, 2021 163.28 164.86 161.34 163.73 2,440,499 +0.81(+0.50%)
Oct 22, 2021 162.10 164.46 160.77 162.92 3,032,351 +2.09(+1.30%)
Oct 21, 2021 167.42 169.53 160.23 160.83 3,523,402 -7.34(-4.36%)
Oct 20, 2021 163.96 168.38 163.32 168.17 2,693,040 +3.36(+2.04%)
Oct 19, 2021 165.21 165.44 162.86 164.81 2,014,128 +0.61(+0.37%)
Oct 18, 2021 162.39 165.65 162.13 164.20 1,813,807 +0.76(+0.46%)
Oct 15, 2021 163.07 165.25 162.35 163.44 2,846,328 +2.30(+1.43%)
Oct 14, 2021 160.31 161.41 157.97 161.14 2,351,123 +3.80(+2.41%)
Oct 13, 2021 162.65 162.82 154.87 157.34 3,969,685 -5.39(-3.31%)
Oct 12, 2021 161.35 163.39 160.31 162.73 1,748,862 +1.43(+0.88%)
Oct 11, 2021 164.53 166.74 161.18 161.31 1,987,748 -2.54(-1.55%)
Oct 08, 2021 163.50 166.25 162.49 163.85 1,765,020 +0.89(+0.55%)
Oct 07, 2021 164.75 166.40 162.79 162.96 2,071,888 +0.01(+0.01%)
Oct 06, 2021 162.02 164.07 159.65 162.94 2,093,458 -0.83(-0.50%)
Oct 05, 2021 163.15 165.68 161.51 163.77 2,152,212 +2.53(+1.57%)
Oct 04, 2021 161.65 165.28 160.83 161.24 2,842,392 -0.42(-0.26%)
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.