Skip to main content

Capital One Financial (NY: COF )

97.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 142.89 144.70 142.55 143.81 3,957,313 -0.14(-0.10%)
Apr 29, 2021 140.84 144.38 140.56 143.95 3,472,357 +4.70(+3.37%)
Apr 28, 2021 137.94 141.84 136.98 139.25 4,770,599 +5.22(+3.89%)
Apr 27, 2021 133.71 134.60 133.16 134.03 3,613,601 +0.64(+0.48%)
Apr 26, 2021 132.15 134.98 131.97 133.40 2,248,906 +2.52(+1.92%)
Apr 23, 2021 127.90 131.41 126.73 130.88 2,624,041 +2.59(+2.02%)
Apr 22, 2021 128.82 129.97 127.55 128.29 2,389,789 +0.09(+0.07%)
Apr 21, 2021 125.71 128.70 123.28 128.21 3,146,371 +1.36(+1.07%)
Apr 20, 2021 129.59 129.80 125.38 126.85 2,549,237 -3.77(-2.89%)
Apr 19, 2021 131.11 131.44 129.15 130.62 2,471,336 -1.22(-0.93%)
Apr 16, 2021 131.23 132.88 130.47 131.84 2,994,757 +1.75(+1.34%)
Apr 15, 2021 131.26 131.26 128.15 130.10 3,558,475 -0.87(-0.66%)
Apr 14, 2021 127.85 131.62 127.64 130.97 3,031,638 +2.99(+2.34%)
Apr 13, 2021 128.90 129.07 126.73 127.98 2,421,288 -1.51(-1.17%)
Apr 12, 2021 128.99 129.87 128.17 129.49 2,471,755 +0.07(+0.05%)
Apr 09, 2021 129.26 129.69 127.72 129.42 2,184,385 +1.39(+1.08%)
Apr 08, 2021 126.73 128.60 125.29 128.03 2,273,980 -0.23(-0.18%)
Apr 07, 2021 128.38 129.60 127.80 128.26 1,871,616 +0.91(+0.71%)
Apr 06, 2021 127.43 128.28 126.41 127.36 2,347,605 -0.55(-0.43%)
Apr 05, 2021 126.71 129.01 126.36 127.91 2,677,802 +2.72(+2.17%)
Apr 01, 2021 123.87 126.14 123.67 125.19 2,683,961 +2.46(+2.00%)
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%)
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.