Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 138.07 139.82 137.74 138.96 4,095,395 -0.14(-0.10%)
Apr 29, 2021 136.09 139.51 135.82 139.10 3,593,518 +4.54(+3.37%)
Apr 28, 2021 133.29 137.06 132.36 134.56 4,937,059 +5.04(+3.89%)
Apr 27, 2021 129.20 130.06 128.67 129.51 3,739,690 +0.62(+0.48%)
Apr 26, 2021 127.70 130.43 127.52 128.90 2,327,377 +2.43(+1.92%)
Apr 23, 2021 123.59 126.98 122.46 126.47 2,715,601 +2.50(+2.02%)
Apr 22, 2021 124.48 125.59 123.25 123.97 2,473,175 +0.08(+0.07%)
Apr 21, 2021 121.47 124.36 119.12 123.89 3,256,157 +1.31(+1.07%)
Apr 20, 2021 125.22 125.42 121.15 122.57 2,638,187 -3.64(-2.89%)
Apr 19, 2021 126.69 127.01 124.80 126.22 2,557,568 -1.18(-0.93%)
Apr 16, 2021 126.80 128.40 126.08 127.40 3,099,253 +1.69(+1.34%)
Apr 15, 2021 126.83 126.84 123.83 125.71 3,682,640 -0.84(-0.66%)
Apr 14, 2021 123.54 127.18 123.33 126.55 3,137,421 +2.89(+2.34%)
Apr 13, 2021 124.56 124.71 122.46 123.66 2,505,774 -1.46(-1.17%)
Apr 12, 2021 124.64 125.49 123.85 125.12 2,558,001 +0.07(+0.05%)
Apr 09, 2021 124.90 125.32 123.41 125.06 2,260,605 +1.34(+1.08%)
Apr 08, 2021 122.46 124.27 121.07 123.72 2,353,326 -0.22(-0.18%)
Apr 07, 2021 124.05 125.23 123.49 123.94 1,936,922 +0.88(+0.71%)
Apr 06, 2021 123.13 123.95 122.15 123.06 2,429,520 -0.53(-0.43%)
Apr 05, 2021 122.44 124.66 122.11 123.60 2,771,238 +2.63(+2.17%)
Apr 01, 2021 119.69 121.89 119.50 120.97 2,777,612 +2.38(+2.00%)
Mar 31, 2021 119.51 120.68 118.29 118.59 2,563,104 -1.24(-1.03%)
Mar 30, 2021 118.58 120.10 117.87 119.83 2,931,479 +1.93(+1.64%)
Mar 29, 2021 118.99 119.68 116.47 117.90 2,283,587 -2.89(-2.39%)
Mar 26, 2021 121.04 121.63 117.97 120.79 3,073,612 +1.60(+1.34%)
Mar 25, 2021 114.99 119.43 113.19 119.19 2,914,385 +3.69(+3.20%)
Mar 24, 2021 115.85 117.83 115.14 115.50 2,249,343 +1.40(+1.23%)
Mar 23, 2021 115.53 116.82 112.98 114.10 4,143,940 -2.62(-2.24%)
Mar 22, 2021 116.96 117.84 115.94 116.72 2,242,679 -1.13(-0.96%)
Mar 19, 2021 118.73 119.37 115.53 117.84 3,560,364 -1.75(-1.46%)
Mar 18, 2021 123.31 124.51 118.97 119.60 2,621,983 -3.11(-2.54%)
Mar 17, 2021 121.12 122.74 118.64 122.71 3,047,702 +2.94(+2.46%)
Mar 16, 2021 122.58 122.73 119.42 119.77 3,456,102 -3.83(-3.10%)
Mar 15, 2021 123.50 123.72 120.05 123.60 3,441,827 +0.05(+0.04%)
Mar 12, 2021 124.85 125.55 122.71 123.55 2,379,048 +0.42(+0.34%)
Mar 11, 2021 120.08 123.61 119.98 123.13 2,463,377 +2.40(+1.98%)
Mar 10, 2021 118.39 121.21 118.30 120.73 2,219,281 +3.01(+2.56%)
Mar 09, 2021 118.54 120.37 116.99 117.72 2,750,917 -2.23(-1.86%)
Mar 08, 2021 119.96 121.77 119.22 119.95 2,879,739 +0.92(+0.77%)
Mar 05, 2021 118.66 119.73 112.58 119.03 4,766,786 +1.64(+1.40%)
Mar 04, 2021 115.98 117.62 113.72 117.39 4,915,226 +0.49(+0.42%)
Mar 03, 2021 115.90 118.42 115.90 116.89 3,265,527 +1.82(+1.58%)
Mar 02, 2021 115.11 116.24 114.53 115.08 2,667,749 -0.44(-0.38%)
Mar 01, 2021 114.07 116.33 113.59 115.52 2,912,547 +3.49(+3.11%)
Feb 26, 2021 111.41 113.08 108.75 112.03 4,287,221 +0.89(+0.80%)
Feb 25, 2021 116.96 117.17 110.81 111.14 4,363,893 -4.88(-4.21%)
Feb 24, 2021 114.14 117.21 114.04 116.03 3,555,666 +1.81(+1.58%)
Feb 23, 2021 115.34 115.98 112.27 114.22 3,221,959 -0.04(-0.03%)
Feb 22, 2021 111.34 114.68 111.03 114.26 3,113,653 +2.81(+2.53%)
Feb 19, 2021 110.52 112.24 109.92 111.44 3,206,860 +2.37(+2.17%)
Feb 18, 2021 109.52 110.26 107.48 109.07 2,520,006 -1.76(-1.59%)
Feb 17, 2021 111.26 112.77 109.73 110.83 3,330,379 -0.83(-0.74%)
Feb 16, 2021 109.48 112.37 108.52 111.67 4,275,757 +2.28(+2.09%)
Feb 12, 2021 108.49 110.29 108.49 109.38 2,688,149 +0.55(+0.50%)
Feb 11, 2021 109.61 110.01 107.52 108.83 3,524,094 -0.43(-0.39%)
Feb 10, 2021 108.63 109.98 107.85 109.26 4,287,290 +1.57(+1.46%)
Feb 09, 2021 107.37 109.06 106.15 107.69 4,382,922 -0.06(-0.06%)
Feb 08, 2021 106.84 108.60 106.64 107.76 3,650,713 +1.41(+1.33%)
Feb 05, 2021 106.36 107.32 105.34 106.34 4,226,049 +1.69(+1.62%)
Feb 04, 2021 100.31 104.91 100.19 104.65 6,263,968 +5.06(+5.08%)
Feb 03, 2021 98.41 99.91 98.07 99.59 4,249,715 +1.09(+1.10%)
Feb 02, 2021 96.55 99.66 96.31 98.50 4,974,728 +2.95(+3.09%)
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.