Skip to main content

Capital One Financial (NY: COF )

94.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.68 124.89 122.42 122.73 2,476,685 -1.28(-1.03%)
Mar 30, 2021 122.72 124.29 121.99 124.01 2,832,640 +2.00(+1.64%)
Mar 29, 2021 123.14 123.86 120.53 122.02 2,206,593 -2.99(-2.39%)
Mar 26, 2021 125.27 125.87 122.09 125.00 2,969,980 +1.66(+1.34%)
Mar 25, 2021 119.00 123.60 117.14 123.35 2,816,123 +3.82(+3.20%)
Mar 24, 2021 119.89 121.94 119.16 119.53 2,173,503 +1.45(+1.23%)
Mar 23, 2021 119.56 120.90 116.92 118.08 4,004,221 -2.71(-2.24%)
Mar 22, 2021 121.04 121.95 119.99 120.79 2,167,063 -1.17(-0.96%)
Mar 19, 2021 122.87 123.54 119.56 121.96 3,440,321 -1.81(-1.46%)
Mar 18, 2021 127.61 128.85 123.12 123.77 2,533,579 -3.22(-2.54%)
Mar 17, 2021 125.34 127.02 122.78 126.99 2,944,944 +3.05(+2.46%)
Mar 16, 2021 126.86 127.01 123.59 123.94 3,339,575 -3.97(-3.10%)
Mar 15, 2021 127.81 128.03 124.24 127.91 3,325,781 +0.05(+0.04%)
Mar 12, 2021 129.21 129.93 126.99 127.86 2,298,834 +0.43(+0.34%)
Mar 11, 2021 124.27 127.92 124.17 127.43 2,380,321 +2.48(+1.98%)
Mar 10, 2021 122.52 125.44 122.43 124.95 2,144,454 +3.12(+2.56%)
Mar 09, 2021 122.68 124.57 121.07 121.83 2,658,166 -2.31(-1.86%)
Mar 08, 2021 124.15 126.02 123.38 124.14 2,782,644 +0.95(+0.78%)
Mar 05, 2021 122.80 123.91 116.51 123.18 4,606,067 +1.70(+1.40%)
Mar 04, 2021 120.03 121.72 117.68 121.48 4,749,501 +0.51(+0.42%)
Mar 03, 2021 119.94 122.56 119.94 120.97 3,155,424 +1.88(+1.58%)
Mar 02, 2021 119.13 120.30 118.52 119.09 2,577,802 -0.45(-0.38%)
Mar 01, 2021 118.05 120.38 117.56 119.55 2,814,346 +3.61(+3.11%)
Feb 26, 2021 115.30 117.03 112.54 115.94 4,142,671 +0.92(+0.80%)
Feb 25, 2021 121.04 121.26 114.67 115.02 4,216,757 -5.05(-4.21%)
Feb 24, 2021 118.13 121.30 118.02 120.08 3,435,782 +1.87(+1.58%)
Feb 23, 2021 119.36 120.03 116.19 118.20 3,113,326 -0.04(-0.03%)
Feb 22, 2021 115.22 118.68 114.91 118.24 3,008,671 +2.91(+2.53%)
Feb 19, 2021 114.38 116.16 113.76 115.33 3,098,736 +2.45(+2.17%)
Feb 18, 2021 113.34 114.11 111.23 112.88 2,435,041 -1.82(-1.59%)
Feb 17, 2021 115.15 116.70 113.56 114.70 3,218,091 -0.86(-0.74%)
Feb 16, 2021 113.30 116.29 112.31 115.56 4,131,593 +2.36(+2.09%)
Feb 12, 2021 112.28 114.14 112.28 113.20 2,597,513 +0.57(+0.50%)
Feb 11, 2021 113.44 113.85 111.28 112.63 3,405,273 -0.44(-0.39%)
Feb 10, 2021 112.42 113.82 111.61 113.07 4,142,737 +1.62(+1.46%)
Feb 09, 2021 111.11 112.86 109.85 111.45 4,235,144 -0.07(-0.06%)
Feb 08, 2021 110.56 112.39 110.36 111.52 3,527,623 +1.46(+1.33%)
Feb 05, 2021 110.07 111.07 109.02 110.05 4,083,560 +1.75(+1.61%)
Feb 04, 2021 103.81 108.57 103.69 108.31 6,052,767 +5.24(+5.08%)
Feb 03, 2021 101.84 103.39 101.49 103.07 4,106,428 +1.12(+1.10%)
Feb 02, 2021 99.92 103.14 99.67 101.94 4,806,997 +3.06(+3.09%)
Feb 01, 2021 101.07 101.87 98.60 98.88 3,861,441 -1.35(-1.34%)
Jan 29, 2021 101.39 103.33 99.39 100.23 3,677,566 -2.48(-2.41%)
Jan 28, 2021 100.46 104.21 99.06 102.71 4,855,153 +3.99(+4.04%)
Jan 27, 2021 99.20 104.04 96.98 98.72 7,921,916 +2.65(+2.76%)
Jan 26, 2021 99.01 99.02 95.96 96.07 4,406,476 -2.50(-2.54%)
Jan 25, 2021 99.98 100.40 96.79 98.57 3,883,354 -2.70(-2.67%)
Jan 22, 2021 102.97 103.25 99.82 101.27 5,657,193 -3.08(-2.95%)
Jan 21, 2021 106.09 106.70 102.72 104.34 6,505,312 -2.73(-2.55%)
Jan 20, 2021 108.70 109.77 106.73 107.07 4,089,291 -1.42(-1.31%)
Jan 19, 2021 109.83 110.39 108.21 108.50 3,534,102 +0.32(+0.29%)
Jan 15, 2021 107.89 109.30 106.95 108.18 3,532,560 -1.80(-1.63%)
Jan 14, 2021 108.66 111.02 107.93 109.98 2,955,831 +2.23(+2.07%)
Jan 13, 2021 106.28 108.77 106.28 107.75 3,137,141 +1.27(+1.19%)
Jan 12, 2021 106.00 107.38 104.53 106.48 3,245,383 +1.39(+1.33%)
Jan 11, 2021 104.05 105.70 102.86 105.08 3,446,122 -1.20(-1.13%)
Jan 08, 2021 106.71 107.46 104.44 106.29 3,121,676 -0.16(-0.15%)
Jan 07, 2021 104.45 107.23 103.83 106.45 4,988,583 +3.22(+3.12%)
Jan 06, 2021 99.02 103.49 98.60 103.23 4,570,734 +6.96(+7.23%)
Jan 05, 2021 94.01 96.68 94.01 96.27 2,253,381 +2.21(+2.35%)
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.