Skip to main content

Capital One Financial (NY: COF )

95.38 +3.99 (+4.37%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 92.99 93.45 90.27 91.39 2,735,997 +0.09(+0.10%)
Sep 26, 2022 92.95 94.65 90.85 91.30 2,548,501 -2.48(-2.64%)
Sep 23, 2022 93.74 95.00 92.19 93.78 2,544,336 -1.69(-1.77%)
Sep 22, 2022 99.62 99.95 95.35 95.47 2,446,423 -4.02(-4.04%)
Sep 21, 2022 102.05 103.40 99.40 99.49 3,386,081 -1.88(-1.85%)
Sep 20, 2022 101.00 101.59 99.57 101.37 2,833,791 -1.11(-1.08%)
Sep 19, 2022 100.09 102.85 99.79 102.48 1,949,837 +0.80(+0.79%)
Sep 16, 2022 101.56 102.21 99.42 101.68 5,629,184 -1.09(-1.06%)
Sep 15, 2022 100.94 104.78 100.86 102.77 3,272,074 +2.12(+2.11%)
Sep 14, 2022 101.54 101.61 98.53 100.65 3,350,302 -0.39(-0.39%)
Sep 13, 2022 105.93 106.33 100.84 101.04 3,119,188 -8.75(-7.97%)
Sep 12, 2022 109.68 111.37 109.15 109.79 2,208,748 +1.47(+1.36%)
Sep 09, 2022 107.49 108.95 106.97 108.32 1,725,866 +1.88(+1.77%)
Sep 08, 2022 103.85 106.56 102.37 106.44 2,182,313 +1.55(+1.48%)
Sep 07, 2022 101.69 105.20 101.69 104.89 2,426,715 +2.72(+2.66%)
Sep 06, 2022 104.64 104.93 101.12 102.17 2,253,668 -2.05(-1.97%)
Sep 02, 2022 106.72 107.46 103.65 104.22 1,863,636 -0.59(-0.56%)
Sep 01, 2022 105.31 105.46 102.26 104.81 2,016,594 -1.01(-0.95%)
Aug 31, 2022 107.36 107.93 105.67 105.82 2,845,985 -1.01(-0.95%)
Aug 30, 2022 107.97 108.03 105.98 106.83 1,542,642 -0.37(-0.35%)
Aug 29, 2022 108.85 108.93 106.61 107.20 2,329,608 -2.62(-2.39%)
Aug 26, 2022 114.00 114.41 109.68 109.82 2,212,353 -3.84(-3.38%)
Aug 25, 2022 111.19 113.68 110.57 113.66 1,565,513 +3.30(+2.99%)
Aug 24, 2022 109.85 111.21 108.84 110.36 1,662,747 +0.55(+0.50%)
Aug 23, 2022 109.72 111.33 109.18 109.81 1,809,700 +0.81(+0.74%)
Aug 22, 2022 109.84 109.95 107.89 109.00 2,269,364 -3.21(-2.86%)
Aug 19, 2022 112.75 113.11 111.83 112.21 2,157,239 -1.64(-1.44%)
Aug 18, 2022 113.79 114.27 112.81 113.85 1,699,336 +0.24(+0.21%)
Aug 17, 2022 113.15 114.25 112.03 113.61 1,962,610 -1.85(-1.60%)
Aug 16, 2022 113.51 115.94 112.68 115.46 2,196,459 +1.80(+1.58%)
Aug 15, 2022 113.07 114.19 112.12 113.66 2,328,433 -2.08(-1.80%)
Aug 12, 2022 116.34 116.34 114.56 115.74 1,594,633 +0.47(+0.41%)
Aug 11, 2022 114.98 116.55 114.33 115.27 2,615,152 +2.53(+2.24%)
Aug 10, 2022 109.08 113.42 108.50 112.74 3,480,254 +6.36(+5.98%)
Aug 09, 2022 107.93 108.02 105.60 106.38 1,816,543 -1.44(-1.34%)
Aug 08, 2022 107.00 109.58 106.96 107.82 2,890,935 +1.49(+1.40%)
Aug 05, 2022 105.42 107.06 105.07 106.33 2,455,528 -0.56(-0.52%)
Aug 04, 2022 107.46 107.97 106.11 106.89 3,323,053 -2.17(-1.99%)
Aug 03, 2022 108.41 109.53 107.67 109.06 1,553,736 +2.12(+1.98%)
Aug 02, 2022 108.84 109.06 106.85 106.94 2,208,546 -2.79(-2.54%)
Aug 01, 2022 108.42 110.02 106.04 109.73 1,897,951 -0.10(-0.09%)
Jul 29, 2022 107.93 110.09 107.60 109.83 2,366,263 +2.12(+1.97%)
Jul 28, 2022 108.78 109.34 105.05 107.71 3,440,840 -1.23(-1.13%)
Jul 27, 2022 107.54 109.55 106.45 108.94 2,614,499 +2.58(+2.43%)
Jul 26, 2022 109.50 110.41 106.34 106.36 2,371,936 -4.57(-4.12%)
Jul 25, 2022 109.70 111.75 107.87 110.93 2,435,608 +2.00(+1.84%)
Jul 22, 2022 109.39 111.88 107.53 108.93 4,203,321 -5.34(-4.67%)
Jul 21, 2022 113.20 114.58 111.46 114.27 3,507,257 -0.49(-0.43%)
Jul 20, 2022 112.55 114.94 112.45 114.76 2,092,285 +1.74(+1.54%)
Jul 19, 2022 110.43 113.78 110.12 113.02 2,490,491 +2.53(+2.29%)
Jul 18, 2022 110.45 113.25 109.71 110.49 3,418,622 +2.34(+2.16%)
Jul 15, 2022 106.52 108.98 104.38 108.15 4,156,653 +4.70(+4.54%)
Jul 14, 2022 102.68 104.46 101.98 103.45 2,788,594 -2.08(-1.97%)
Jul 13, 2022 104.95 106.28 102.80 105.53 2,064,049 -1.51(-1.41%)
Jul 12, 2022 104.00 109.11 103.75 107.04 2,510,216 -0.13(-0.12%)
Jul 11, 2022 107.37 108.91 106.86 107.17 1,784,230 -1.44(-1.33%)
Jul 08, 2022 109.50 110.41 107.39 108.61 1,879,283 -0.23(-0.21%)
Jul 07, 2022 108.05 109.50 106.88 108.84 2,516,699 +2.80(+2.64%)
Jul 06, 2022 106.26 107.68 104.96 106.04 1,576,374 -0.62(-0.58%)
Jul 05, 2022 103.68 106.69 102.49 106.66 1,890,080 -0.16(-0.15%)
Jul 01, 2022 103.73 107.53 103.72 106.82 1,539,891 +2.63(+2.52%)
Jun 30, 2022 103.00 106.04 101.57 104.19 2,177,896 -1.42(-1.34%)
Jun 29, 2022 107.90 108.02 105.35 105.61 2,438,845 -2.91(-2.68%)
Jun 28, 2022 111.58 113.37 108.19 108.52 1,692,746 -1.08(-0.99%)
Jun 27, 2022 111.25 111.25 109.00 109.60 2,187,447 -0.49(-0.45%)
Jun 24, 2022 105.43 111.70 105.31 110.09 4,053,666 +5.88(+5.64%)
Jun 23, 2022 105.33 105.66 102.37 104.21 2,486,259 -1.42(-1.34%)
Jun 22, 2022 104.70 106.75 104.32 105.63 2,311,232 -0.83(-0.78%)
Jun 21, 2022 110.69 111.31 105.37 106.46 2,917,468 -0.80(-0.75%)
Jun 17, 2022 104.26 108.24 103.08 107.26 10,011,852 +5.15(+5.04%)
Jun 16, 2022 104.83 104.94 98.54 102.11 4,951,539 -6.06(-5.60%)
Jun 15, 2022 108.71 109.58 105.70 108.17 3,081,563 +1.59(+1.49%)
Jun 14, 2022 108.11 108.55 105.54 106.58 2,054,151 -0.43(-0.40%)
Jun 13, 2022 109.01 110.91 106.28 107.01 4,449,767 -5.57(-4.95%)
Jun 10, 2022 115.84 117.19 111.44 112.58 3,779,368 -6.76(-5.66%)
Jun 09, 2022 124.87 125.05 119.24 119.34 2,861,185 -5.83(-4.66%)
Jun 08, 2022 126.60 127.95 124.33 125.17 2,043,444 -3.06(-2.39%)
Jun 07, 2022 124.48 128.61 124.17 128.23 1,914,341 +2.55(+2.03%)
Jun 06, 2022 125.26 127.36 123.49 125.68 1,758,148 +1.63(+1.31%)
Jun 03, 2022 124.88 125.74 123.58 124.05 1,908,634 -2.32(-1.84%)
Jun 02, 2022 125.73 126.99 123.78 126.37 2,070,384 +1.41(+1.13%)
Jun 01, 2022 127.76 128.53 123.43 124.96 2,400,097 -2.90(-2.27%)
May 31, 2022 124.96 128.95 124.71 127.86 3,750,544 +1.40(+1.11%)
May 27, 2022 124.49 126.46 124.42 126.46 1,890,665 +2.05(+1.65%)
May 26, 2022 121.96 125.28 121.96 124.41 1,898,209 +4.19(+3.49%)
May 25, 2022 116.36 121.11 115.92 120.22 1,973,979 +3.39(+2.90%)
May 24, 2022 117.19 118.04 113.75 116.83 2,568,468 -1.97(-1.66%)
May 23, 2022 116.57 119.92 115.96 118.80 2,243,501 +5.10(+4.49%)
May 20, 2022 115.10 115.79 110.29 113.70 2,586,368 +0.37(+0.33%)
May 19, 2022 112.46 114.95 112.23 113.33 2,508,766 -1.06(-0.93%)
May 18, 2022 118.12 118.85 114.03 114.39 2,942,372 -6.02(-5.00%)
May 17, 2022 117.81 120.98 116.91 120.41 2,943,449 +6.44(+5.65%)
May 16, 2022 115.83 116.83 112.68 113.97 2,427,529 -2.49(-2.14%)
May 13, 2022 115.67 118.37 115.26 116.46 3,067,672 +2.31(+2.02%)
May 12, 2022 116.00 117.88 111.58 114.15 3,950,115 -5.44(-4.55%)
May 11, 2022 121.26 124.59 119.40 119.59 2,785,564 -1.44(-1.19%)
May 10, 2022 123.87 124.99 117.49 121.03 2,982,102 -2.19(-1.78%)
May 09, 2022 124.78 126.46 122.32 123.22 2,851,559 -3.82(-3.01%)
May 06, 2022 129.85 130.29 125.69 127.04 2,434,197 -3.29(-2.52%)
May 05, 2022 132.00 133.41 129.02 130.33 2,605,028 -3.97(-2.96%)
May 04, 2022 128.72 134.46 128.22 134.30 2,266,456 +5.65(+4.39%)
May 03, 2022 127.51 130.29 126.27 128.65 2,096,026 +2.01(+1.59%)
May 02, 2022 125.54 126.85 123.75 126.64 2,266,308 +2.02(+1.62%)
Apr 29, 2022 128.85 131.00 124.36 124.62 2,814,590 -4.76(-3.68%)
Apr 28, 2022 125.77 130.51 125.13 129.38 3,265,318 +5.03(+4.05%)
Apr 27, 2022 120.98 126.56 119.88 124.35 5,465,043 -7.88(-5.96%)
Apr 26, 2022 133.63 136.29 132.14 132.23 2,763,360 -4.23(-3.10%)
Apr 25, 2022 133.92 136.85 131.25 136.46 2,573,749 +1.18(+0.87%)
Apr 22, 2022 139.22 139.50 135.07 135.28 2,529,441 -4.70(-3.36%)
Apr 21, 2022 143.13 144.73 139.63 139.98 1,925,171 -1.87(-1.32%)
Apr 20, 2022 142.73 144.24 141.05 141.85 2,035,730 +0.26(+0.18%)
Apr 19, 2022 138.09 142.35 138.09 141.59 3,119,224 +3.61(+2.62%)
Apr 18, 2022 132.23 139.13 132.00 137.98 2,731,274 +5.39(+4.07%)
Apr 14, 2022 132.73 134.46 132.18 132.59 2,289,111 -0.03(-0.02%)
Apr 13, 2022 130.48 132.97 130.31 132.62 1,704,089 +0.39(+0.29%)
Apr 12, 2022 130.91 135.00 130.63 132.23 2,026,091 +1.00(+0.76%)
Apr 11, 2022 131.95 133.95 130.94 131.23 1,858,039 -0.53(-0.40%)
Apr 08, 2022 130.41 132.64 129.68 131.76 2,597,308 +2.45(+1.89%)
Apr 07, 2022 130.04 132.74 126.83 129.31 4,729,766 +0.03(+0.02%)
Apr 06, 2022 130.22 131.04 128.67 129.28 3,610,586 -1.14(-0.87%)
Apr 05, 2022 130.94 132.35 130.07 130.42 2,333,498 -1.25(-0.95%)
Apr 04, 2022 130.97 132.87 129.23 131.67 2,230,179 +0.78(+0.60%)
Apr 01, 2022 133.02 134.05 130.06 130.89 2,829,805 -0.40(-0.30%)
Mar 31, 2022 133.92 136.14 131.29 131.29 3,273,191 -3.18(-2.36%)
Mar 30, 2022 135.70 137.32 133.56 134.47 2,823,422 -1.22(-0.90%)
Mar 29, 2022 136.29 137.86 135.02 135.69 2,236,449 +2.44(+1.83%)
Mar 28, 2022 134.95 134.95 131.12 133.25 2,747,575 -2.63(-1.94%)
Mar 25, 2022 136.09 136.85 134.66 135.88 2,240,666 +0.81(+0.60%)
Mar 24, 2022 135.21 135.70 133.28 135.07 1,883,837 +1.08(+0.81%)
Mar 23, 2022 136.77 137.94 132.88 133.99 1,994,483 -4.18(-3.03%)
Mar 22, 2022 136.36 140.70 135.91 138.17 2,964,508 +3.73(+2.77%)
Mar 21, 2022 138.20 138.89 133.26 134.44 4,071,268 -3.77(-2.73%)
Mar 18, 2022 134.03 138.52 134.03 138.21 6,579,312 +0.66(+0.48%)
Mar 17, 2022 132.07 137.56 131.16 137.55 3,153,960 -0.29(-0.21%)
Mar 16, 2022 136.99 141.20 134.72 137.84 3,376,459 +3.57(+2.66%)
Mar 15, 2022 133.73 136.79 132.85 134.27 2,853,332 +0.60(+0.45%)
Mar 14, 2022 132.95 136.38 132.40 133.67 3,001,376 +3.58(+2.75%)
Mar 11, 2022 131.46 133.11 129.67 130.09 2,514,516 -0.17(-0.13%)
Mar 10, 2022 129.00 127.08 130.26 3,328,564 -1.65(-1.25%)
Mar 09, 2022 132.18 135.01 130.98 131.91 3,061,621 +5.83(+4.62%)
Mar 08, 2022 125.93 130.75 122.43 126.08 3,683,089 +1.28(+1.03%)
Mar 07, 2022 132.49 132.81 124.70 124.80 4,877,612 -9.32(-6.95%)
Mar 04, 2022 135.01 135.17 131.02 134.12 3,864,853 -4.40(-3.18%)
Mar 03, 2022 142.12 142.66 136.01 138.52 3,837,339 -2.68(-1.90%)
Mar 02, 2022 141.95 143.84 139.11 141.20 3,700,793 +0.52(+0.37%)
Mar 01, 2022 152.38 152.49 140.15 140.68 4,335,741 -12.59(-8.21%)
Feb 28, 2022 148.98 153.51 147.89 153.27 3,408,153 -0.32(-0.21%)
Feb 25, 2022 148.82 154.33 150.92 153.59 2,019,475 +5.82(+3.94%)
Feb 24, 2022 143.01 148.14 141.03 147.77 3,693,306 -1.70(-1.14%)
Feb 23, 2022 153.83 154.65 148.80 149.47 2,942,780 -3.46(-2.26%)
Feb 22, 2022 153.52 155.09 151.18 152.93 2,095,962 -1.03(-0.67%)
Feb 18, 2022 153.96 0 -0.40(-0.26%)
Feb 17, 2022 157.09 157.81 153.10 154.36 2,202,524 -4.50(-2.83%)
Feb 16, 2022 157.46 160.50 157.09 158.86 1,761,766 -0.03(-0.02%)
Feb 15, 2022 156.99 159.63 156.37 158.89 2,090,242 +3.75(+2.42%)
Feb 14, 2022 156.60 158.09 154.35 155.14 2,589,750 -0.86(-0.55%)
Feb 11, 2022 156.19 160.38 154.73 156.00 3,041,607 -1.51(-0.96%)
Feb 10, 2022 158.36 160.50 156.78 157.51 2,864,927 -1.33(-0.84%)
Feb 09, 2022 156.94 159.92 156.78 158.84 2,173,410 +2.86(+1.83%)
Feb 08, 2022 153.50 156.31 152.64 155.98 3,376,260 +3.81(+2.50%)
Feb 07, 2022 150.96 153.48 150.32 152.17 2,305,213 +1.82(+1.21%)
Feb 04, 2022 149.00 151.88 148.57 150.35 2,201,229 +2.06(+1.39%)
Feb 03, 2022 148.91 147.90 148.29 1,977,382 -1.33(-0.89%)
Feb 02, 2022 149.48 150.54 146.93 149.62 2,446,571 -0.87(-0.58%)
Feb 01, 2022 147.00 150.86 145.97 150.49 3,063,852 +3.76(+2.56%)
Jan 31, 2022 141.34 147.01 146.73 3,789,000 +4.11(+2.88%)
Jan 28, 2022 140.81 142.72 138.60 142.62 3,599,442 -4.10(-2.80%)
Jan 27, 2022 146.82 148.60 140.82 146.72 4,048,685 +1.82(+1.26%)
Jan 26, 2022 143.95 149.95 142.13 144.90 7,626,598 -7.26(-4.77%)
Jan 25, 2022 146.73 154.31 144.59 152.16 5,634,037 +3.86(+2.60%)
Jan 24, 2022 143.24 148.65 140.68 148.30 3,963,481 +1.78(+1.21%)
Jan 21, 2022 149.45 149.45 145.32 146.52 2,727,297 -3.75(-2.50%)
Jan 20, 2022 151.69 154.54 149.83 150.27 1,962,715 -1.34(-0.88%)
Jan 19, 2022 157.45 158.10 151.57 151.61 2,019,140 -5.47(-3.48%)
Jan 18, 2022 160.62 162.40 155.80 157.08 2,393,680 -3.48(-2.17%)
Jan 14, 2022 160.56 0 -0.81(-0.50%)
Jan 13, 2022 160.17 162.30 159.56 161.37 2,407,270 +2.58(+1.62%)
Jan 12, 2022 159.53 161.03 158.46 158.79 2,133,239 +0.28(+0.18%)
Jan 11, 2022 157.53 158.86 155.91 158.51 2,178,077 +1.36(+0.87%)
Jan 10, 2022 156.79 157.86 154.10 157.15 3,876,588 +2.46(+1.59%)
Jan 07, 2022 150.63 155.63 149.99 154.69 3,286,302 +3.96(+2.63%)
Jan 06, 2022 149.07 151.29 146.20 150.73 2,622,218 +2.47(+1.67%)
Jan 05, 2022 152.23 153.00 148.19 148.26 2,106,023 -2.89(-1.91%)
Jan 04, 2022 150.43 152.36 149.76 151.15 3,478,814 +2.81(+1.89%)
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.