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 (%)
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%)
Feb 01, 2021 97.66 98.44 95.28 95.55 3,996,179 -1.30(-1.34%)
Jan 29, 2021 97.97 99.85 96.04 96.85 3,805,888 -2.40(-2.41%)
Jan 28, 2021 97.07 100.70 95.72 99.25 5,024,565 +3.86(+4.04%)
Jan 27, 2021 95.86 100.53 93.71 95.39 8,198,337 +2.56(+2.76%)
Jan 26, 2021 95.67 95.68 92.73 92.83 4,560,232 -2.42(-2.54%)
Jan 25, 2021 96.61 97.02 93.52 95.24 4,018,856 -2.61(-2.67%)
Jan 22, 2021 99.50 99.77 96.45 97.85 5,854,591 -2.97(-2.95%)
Jan 21, 2021 102.52 103.10 99.26 100.83 6,732,303 -2.64(-2.55%)
Jan 20, 2021 105.03 106.06 103.13 103.46 4,231,979 -1.38(-1.31%)
Jan 19, 2021 106.13 106.67 104.56 104.84 3,657,418 +0.31(+0.29%)
Jan 15, 2021 104.25 105.61 103.34 104.53 3,655,822 -1.74(-1.63%)
Jan 14, 2021 105.00 107.27 104.29 106.27 3,058,969 +2.16(+2.07%)
Jan 13, 2021 102.69 105.10 102.69 104.11 3,246,606 +1.23(+1.19%)
Jan 12, 2021 102.42 103.76 101.00 102.89 3,358,625 +1.35(+1.33%)
Jan 11, 2021 100.54 102.14 99.40 101.54 3,566,369 -1.16(-1.13%)
Jan 08, 2021 103.11 103.84 100.92 102.70 3,230,601 -0.16(-0.15%)
Jan 07, 2021 100.93 103.61 100.32 102.86 5,162,651 +3.11(+3.12%)
Jan 06, 2021 95.68 100.00 95.27 99.75 4,730,222 +6.73(+7.23%)
Jan 05, 2021 90.84 93.42 90.84 93.02 2,332,009 +2.14(+2.35%)
Jan 04, 2021 92.64 92.88 90.09 90.89 3,692,126 -0.94(-1.02%)
Dec 31, 2020 91.82 91.82 91.82 1,512,686 +0.90(+0.99%)
Dec 30, 2020 89.64 91.02 89.15 90.92 1,512,686 +1.58(+1.77%)
Dec 29, 2020 90.63 90.82 88.68 89.34 2,048,244 -1.27(-1.40%)
Dec 28, 2020 90.87 92.08 90.51 90.62 2,301,973 +0.23(+0.26%)
Dec 24, 2020 90.10 90.50 88.98 90.38 1,033,555 +0.45(+0.50%)
Dec 23, 2020 89.16 90.88 88.94 89.94 1,904,720 +1.70(+1.93%)
Dec 22, 2020 88.66 89.31 88.22 88.24 3,197,674 -0.28(-0.31%)
Dec 21, 2020 86.95 89.75 85.66 88.52 5,177,153 +3.46(+4.06%)
Dec 18, 2020 87.28 87.28 84.58 85.06 4,674,738 -2.33(-2.67%)
Dec 17, 2020 87.20 87.62 86.44 87.39 1,961,893 +0.46(+0.52%)
Dec 16, 2020 86.59 87.35 85.20 86.94 2,404,949 +0.85(+0.98%)
Dec 15, 2020 85.15 86.10 83.34 86.09 2,421,612 +2.10(+2.50%)
Dec 14, 2020 86.82 87.27 83.85 83.99 4,131,389 -1.63(-1.90%)
Dec 11, 2020 86.27 86.71 84.60 85.62 3,274,631 -2.32(-2.64%)
Dec 10, 2020 86.70 88.52 85.55 87.94 3,164,885 -0.23(-0.26%)
Dec 09, 2020 86.33 88.58 86.17 88.17 4,951,793 +2.12(+2.46%)
Dec 08, 2020 84.90 86.59 84.87 86.06 3,110,407 -0.31(-0.35%)
Dec 07, 2020 86.39 86.58 84.54 86.36 2,969,512 +0.68(+0.79%)
Dec 04, 2020 85.49 86.53 84.41 85.68 2,355,185 +0.89(+1.05%)
Dec 03, 2020 84.81 85.72 84.05 84.79 2,285,815 -0.10(-0.12%)
Dec 02, 2020 82.12 85.39 81.95 84.89 3,071,329 +1.57(+1.88%)
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.