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 (%)
Dec 31, 2021 137.22 138.66 137.01 137.11 1,435,187 -0.38(-0.27%)
Dec 30, 2021 137.74 139.20 137.35 137.49 1,284,076 -0.09(-0.07%)
Dec 29, 2021 138.16 138.66 137.23 137.59 1,794,064 -0.58(-0.42%)
Dec 28, 2021 136.82 139.75 136.60 138.16 1,085,389 +0.29(+0.21%)
Dec 27, 2021 137.46 138.06 135.69 137.87 1,454,728 +0.75(+0.54%)
Dec 23, 2021 137.27 138.65 137.02 137.12 1,855,283 +1.30(+0.95%)
Dec 22, 2021 135.11 136.58 134.31 135.83 1,766,541 +0.21(+0.15%)
Dec 21, 2021 132.65 135.84 132.41 135.62 2,655,884 +4.88(+3.73%)
Dec 20, 2021 132.67 133.44 129.01 130.74 3,435,072 -5.41(-3.98%)
Dec 17, 2021 139.25 139.25 134.80 136.16 9,665,840 -3.72(-2.66%)
Dec 16, 2021 141.50 141.98 139.25 139.88 3,536,087 +0.60(+0.43%)
Dec 15, 2021 140.19 140.48 136.08 139.29 2,859,655 -0.50(-0.36%)
Dec 14, 2021 138.56 141.31 137.51 139.79 2,342,105 +1.78(+1.29%)
Dec 13, 2021 141.05 141.25 137.57 138.01 2,759,744 -4.13(-2.91%)
Dec 10, 2021 142.24 143.12 140.33 142.14 2,555,820 +1.17(+0.83%)
Dec 09, 2021 140.09 142.42 138.97 140.97 2,446,020 +0.34(+0.24%)
Dec 08, 2021 140.70 141.80 139.87 140.63 2,659,568 +0.22(+0.15%)
Dec 07, 2021 139.83 142.80 139.18 140.41 3,006,817 +2.50(+1.81%)
Dec 06, 2021 137.01 139.72 136.02 137.92 3,099,117 +3.82(+2.85%)
Dec 03, 2021 135.16 135.85 132.94 134.10 2,934,845 -1.38(-1.02%)
Dec 02, 2021 132.03 137.19 131.36 135.48 3,204,213 +4.72(+3.61%)
Dec 01, 2021 136.56 137.47 130.74 130.76 3,746,618 -2.04(-1.54%)
Nov 30, 2021 137.17 137.97 132.47 132.80 6,374,185 -6.13(-4.41%)
Nov 29, 2021 142.93 143.39 137.69 138.94 4,244,180 -2.02(-1.43%)
Nov 26, 2021 142.26 142.26 136.43 140.96 3,260,673 -6.33(-4.30%)
Nov 24, 2021 146.60 149.28 146.53 147.29 2,442,999 -0.41(-0.28%)
Nov 23, 2021 145.53 148.12 144.79 147.70 2,747,073 +2.91(+2.01%)
Nov 22, 2021 144.94 146.15 142.67 144.79 2,902,191 +1.79(+1.25%)
Nov 19, 2021 142.22 144.16 140.35 143.00 2,915,173 -1.58(-1.09%)
Nov 18, 2021 143.71 145.47 144.46 144.58 2,629,970 +0.98(+0.68%)
Nov 17, 2021 145.25 146.48 143.52 143.59 3,285,978 -1.77(-1.22%)
Nov 16, 2021 147.90 147.90 144.35 145.36 2,766,275 -2.40(-1.62%)
Nov 15, 2021 148.18 149.72 147.27 147.76 1,875,078 -0.42(-0.28%)
Nov 12, 2021 148.21 148.68 146.50 148.18 2,268,470 +0.24(+0.16%)
Nov 11, 2021 147.12 149.36 146.78 147.94 1,936,149 +0.82(+0.56%)
Nov 10, 2021 146.37 147.12 2,416,130 +0.36(+0.24%)
Nov 09, 2021 145.50 146.96 144.22 146.77 2,288,493 +0.36(+0.24%)
Nov 08, 2021 147.31 148.52 145.72 146.41 2,420,189 +0.61(+0.42%)
Nov 05, 2021 146.47 148.36 145.21 145.80 2,538,275 +1.33(+0.92%)
Nov 04, 2021 144.04 146.38 143.38 144.47 2,615,752 -0.41(-0.29%)
Nov 03, 2021 142.15 146.25 141.83 144.88 3,541,628 +1.87(+1.31%)
Nov 02, 2021 144.24 144.99 142.03 143.01 4,023,777 -1.03(-0.72%)
Nov 01, 2021 143.35 145.45 145.16 144.04 3,379,012 +1.86(+1.31%)
Oct 29, 2021 143.88 145.04 141.42 142.18 4,104,298 -1.38(-0.96%)
Oct 28, 2021 143.86 144.91 141.66 143.56 4,717,100 +0.00(+0.00%)
Oct 27, 2021 150.76 152.03 142.89 143.56 7,799,763 -11.63(-7.49%)
Oct 26, 2021 159.38 155.19 3,402,895 -3.61(-2.27%)
Oct 25, 2021 158.35 159.89 156.48 158.80 2,516,335 +0.79(+0.50%)
Oct 22, 2021 157.22 159.50 155.93 158.01 3,126,579 +2.02(+1.30%)
Oct 21, 2021 162.37 164.42 155.40 155.98 3,632,889 -7.12(-4.36%)
Oct 20, 2021 159.02 163.31 158.40 163.10 2,776,724 +3.26(+2.04%)
Oct 19, 2021 160.23 160.45 157.95 159.84 2,076,715 +0.59(+0.37%)
Oct 18, 2021 157.50 160.66 157.24 159.25 1,870,169 +0.73(+0.46%)
Oct 15, 2021 158.16 160.28 157.46 158.51 2,934,775 +2.23(+1.43%)
Oct 14, 2021 155.47 156.55 153.21 156.28 2,424,182 +3.68(+2.41%)
Oct 13, 2021 157.75 157.91 150.20 152.60 4,093,039 -5.22(-3.31%)
Oct 12, 2021 156.49 158.47 155.48 157.83 1,803,206 +1.38(+0.88%)
Oct 11, 2021 159.57 161.72 156.32 156.44 2,049,515 -2.47(-1.55%)
Oct 08, 2021 158.57 161.25 157.60 158.91 1,819,866 +0.87(+0.55%)
Oct 07, 2021 159.78 161.39 157.89 158.04 2,136,270 +0.01(+0.01%)
Oct 06, 2021 157.14 159.13 154.83 158.03 2,158,510 -0.80(-0.50%)
Oct 05, 2021 158.23 160.69 156.64 158.84 2,219,090 +2.46(+1.57%)
Oct 04, 2021 156.78 160.30 155.98 156.38 2,930,716 -0.40(-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.