Skip to main content

Capital One Financial (NY: COF )

93.16 -0.87 (-0.93%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 148.63 150.11 148.56 149.60 2,721,807 +0.52(+0.35%)
Jun 29, 2021 152.19 153.11 148.76 149.08 2,224,194 -1.79(-1.19%)
Jun 28, 2021 154.16 154.75 150.19 150.87 2,784,628 -3.86(-2.49%)
Jun 25, 2021 155.26 156.67 154.53 154.72 4,382,588 +2.34(+1.54%)
Jun 24, 2021 152.40 152.97 150.29 152.38 2,148,362 +1.16(+0.77%)
Jun 23, 2021 150.49 152.42 149.94 151.22 2,101,318 +1.43(+0.96%)
Jun 22, 2021 149.22 150.78 147.82 149.79 2,444,284 +0.00(+0.00%)
Jun 21, 2021 146.56 149.89 146.24 149.79 2,972,375 +4.71(+3.25%)
Jun 18, 2021 144.68 145.49 142.67 145.08 8,669,215 -3.41(-2.30%)
Jun 17, 2021 158.09 158.21 146.45 148.50 4,509,284 -8.37(-5.33%)
Jun 16, 2021 156.13 157.94 154.53 156.86 3,247,674 +0.09(+0.06%)
Jun 15, 2021 154.13 157.35 153.50 156.78 2,884,440 +3.29(+2.14%)
Jun 14, 2021 155.12 155.51 152.00 153.49 3,487,639 -1.88(-1.21%)
Jun 11, 2021 153.96 155.40 153.87 155.36 3,957,019 +1.85(+1.20%)
Jun 10, 2021 157.63 158.47 153.38 153.52 3,836,868 -1.80(-1.16%)
Jun 09, 2021 157.25 157.26 154.06 155.31 3,415,793 -2.06(-1.31%)
Jun 08, 2021 157.35 158.45 155.74 157.38 3,633,147 -0.79(-0.50%)
Jun 07, 2021 158.12 159.87 157.24 158.17 3,333,539 -2.62(-1.63%)
Jun 04, 2021 162.33 162.47 159.60 160.79 2,984,846 -0.03(-0.02%)
Jun 03, 2021 159.63 161.83 158.90 160.82 2,599,238 +0.36(+0.22%)
Jun 02, 2021 161.50 161.89 159.54 160.46 3,204,942 -0.32(-0.20%)
Jun 01, 2021 158.53 161.14 158.35 160.78 4,330,566 +5.29(+3.40%)
May 28, 2021 156.50 156.90 153.98 155.49 3,480,327 -0.98(-0.62%)
May 27, 2021 156.52 157.40 155.06 156.47 3,607,371 +1.89(+1.22%)
May 26, 2021 154.08 155.22 152.78 154.58 3,250,471 +1.57(+1.02%)
May 25, 2021 156.16 157.13 152.93 153.01 2,761,304 -2.44(-1.57%)
May 24, 2021 154.72 156.36 154.10 155.45 2,158,739 +1.63(+1.06%)
May 21, 2021 153.37 156.99 153.18 153.82 3,672,832 +1.20(+0.79%)
May 20, 2021 152.45 153.78 150.52 152.62 2,991,897 +0.64(+0.42%)
May 19, 2021 149.05 152.16 147.83 151.98 3,411,100 +0.23(+0.15%)
May 18, 2021 154.05 155.56 151.67 151.75 2,324,244 -2.89(-1.87%)
May 17, 2021 152.83 155.20 152.38 154.64 2,305,379 +1.73(+1.13%)
May 14, 2021 151.81 154.02 151.66 152.91 2,952,937 +2.15(+1.42%)
May 13, 2021 146.85 151.65 146.62 150.76 3,061,171 +3.20(+2.17%)
May 12, 2021 150.38 151.23 146.91 147.56 3,418,991 -1.73(-1.16%)
May 11, 2021 149.32 151.38 147.84 149.28 4,490,965 -2.53(-1.67%)
May 10, 2021 153.51 154.69 151.74 151.81 3,419,324 -0.32(-0.21%)
May 07, 2021 148.24 152.39 147.81 152.13 2,571,927 +1.22(+0.81%)
May 06, 2021 149.52 150.97 147.11 150.91 3,798,577 +2.74(+1.85%)
May 05, 2021 147.41 149.00 146.09 148.16 3,234,763 +1.52(+1.04%)
May 04, 2021 143.62 146.99 142.57 146.64 4,382,246 +2.02(+1.40%)
May 03, 2021 145.72 146.47 143.28 144.62 2,733,100 +0.81(+0.56%)
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%)
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.