Skip to main content

Capital One Financial (NY: COF )

93.23 -0.80 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 157.84 162.92 157.12 161.65 2,777,904 +4.44(+2.82%)
Sep 30, 2021 162.96 162.96 157.16 157.22 2,793,919 -4.45(-2.75%)
Sep 29, 2021 163.67 163.67 161.05 161.66 2,065,072 -0.81(-0.50%)
Sep 28, 2021 164.47 166.47 162.20 162.47 3,024,600 -2.31(-1.40%)
Sep 27, 2021 162.77 165.28 162.40 164.78 2,689,961 +3.49(+2.16%)
Sep 24, 2021 160.29 163.12 160.12 161.29 2,776,523 +0.15(+0.09%)
Sep 23, 2021 156.91 162.25 156.28 161.15 3,067,018 +6.21(+4.01%)
Sep 22, 2021 154.03 156.30 153.72 154.94 3,092,130 +3.03(+1.99%)
Sep 21, 2021 153.37 154.20 151.73 151.91 2,931,962 +0.13(+0.08%)
Sep 20, 2021 149.57 152.40 148.83 151.78 3,533,204 -3.11(-2.01%)
Sep 17, 2021 154.43 156.42 153.80 154.89 4,975,950 -0.58(-0.37%)
Sep 16, 2021 154.92 156.51 154.45 155.47 2,706,735 +1.22(+0.79%)
Sep 15, 2021 150.67 154.43 150.27 154.25 3,307,814 +4.39(+2.93%)
Sep 14, 2021 154.91 155.47 149.43 149.86 4,198,211 -4.41(-2.86%)
Sep 13, 2021 152.46 154.75 152.31 154.27 3,450,869 +3.27(+2.17%)
Sep 10, 2021 152.31 153.19 150.84 151.00 2,944,871 -0.21(-0.14%)
Sep 09, 2021 150.30 154.51 149.95 151.21 2,992,420 +1.15(+0.76%)
Sep 08, 2021 151.90 151.90 147.67 150.06 3,443,543 -2.26(-1.48%)
Sep 07, 2021 152.35 155.00 151.87 152.33 3,540,986 -0.32(-0.21%)
Sep 03, 2021 155.30 155.66 151.81 152.65 3,463,055 -2.72(-1.75%)
Sep 02, 2021 157.73 158.59 154.84 155.36 3,275,256 -1.57(-1.00%)
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.