Skip to main content

Capital One Financial (NY: COF )

150.04 +4.61 (+3.17%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 133.57 138.93 138.66 4,009,448 +3.88(+2.88%)
Jan 28, 2022 133.07 134.87 130.98 134.78 3,808,861 -3.88(-2.80%)
Jan 27, 2022 138.75 140.43 133.08 138.66 4,284,241 +1.72(+1.26%)
Jan 26, 2022 136.03 141.71 134.31 136.93 8,070,321 -6.86(-4.77%)
Jan 25, 2022 138.66 145.83 136.64 143.79 5,961,831 +3.65(+2.60%)
Jan 24, 2022 135.36 140.48 132.94 140.15 4,194,080 +1.68(+1.21%)
Jan 21, 2022 141.23 141.23 137.34 138.46 2,885,974 -3.54(-2.50%)
Jan 20, 2022 143.35 146.04 141.59 142.01 2,076,907 -1.27(-0.88%)
Jan 19, 2022 148.79 149.41 143.24 143.27 2,136,615 -5.17(-3.48%)
Jan 18, 2022 151.79 153.47 147.23 148.44 2,532,946 -3.29(-2.17%)
Jan 14, 2022 151.73 0 -0.77(-0.50%)
Jan 13, 2022 151.36 153.38 150.79 152.50 2,547,327 +2.44(+1.63%)
Jan 12, 2022 150.76 152.18 149.75 150.06 2,257,353 +0.26(+0.18%)
Jan 11, 2022 148.87 150.12 147.33 149.79 2,304,799 +1.28(+0.87%)
Jan 10, 2022 148.17 149.18 145.63 148.51 4,102,132 +2.32(+1.59%)
Jan 07, 2022 142.35 147.07 141.74 146.19 3,477,502 +3.74(+2.63%)
Jan 06, 2022 140.87 142.97 138.16 142.44 2,774,781 +2.34(+1.67%)
Jan 05, 2022 143.86 144.59 140.04 140.11 2,228,553 -2.73(-1.91%)
Jan 04, 2022 142.16 143.98 141.53 142.84 3,681,215 +2.66(+1.89%)
Jan 03, 2022 138.05 141.14 137.92 140.18 2,520,121 +3.07(+2.24%)
Dec 31, 2021 137.22 138.66 137.01 137.11 1,435,187 -0.38(-0.27%)
Dec 30, 2021 137.74 139.20 137.35 137.49 1,284,076 -0.09(-0.07%)
Dec 29, 2021 138.16 138.66 137.23 137.59 1,794,064 -0.58(-0.42%)
Dec 28, 2021 136.82 139.75 136.60 138.16 1,085,389 +0.29(+0.21%)
Dec 27, 2021 137.46 138.06 135.69 137.87 1,454,728 +0.75(+0.54%)
Dec 23, 2021 137.27 138.65 137.02 137.12 1,855,283 +1.30(+0.95%)
Dec 22, 2021 135.11 136.58 134.31 135.83 1,766,541 +0.21(+0.15%)
Dec 21, 2021 132.65 135.84 132.41 135.62 2,655,884 +4.88(+3.73%)
Dec 20, 2021 132.67 133.44 129.01 130.74 3,435,072 -5.41(-3.98%)
Dec 17, 2021 139.25 139.25 134.80 136.16 9,665,840 -3.72(-2.66%)
Dec 16, 2021 141.50 141.98 139.25 139.88 3,536,087 +0.60(+0.43%)
Dec 15, 2021 140.19 140.48 136.08 139.29 2,859,655 -0.50(-0.36%)
Dec 14, 2021 138.56 141.31 137.51 139.79 2,342,105 +1.78(+1.29%)
Dec 13, 2021 141.05 141.25 137.57 138.01 2,759,744 -4.13(-2.91%)
Dec 10, 2021 142.24 143.12 140.33 142.14 2,555,820 +1.17(+0.83%)
Dec 09, 2021 140.09 142.42 138.97 140.97 2,446,020 +0.34(+0.24%)
Dec 08, 2021 140.70 141.80 139.87 140.63 2,659,568 +0.22(+0.15%)
Dec 07, 2021 139.83 142.80 139.18 140.41 3,006,817 +2.50(+1.81%)
Dec 06, 2021 137.01 139.72 136.02 137.92 3,099,117 +3.82(+2.85%)
Dec 03, 2021 135.16 135.85 132.94 134.10 2,934,845 -1.38(-1.02%)
Dec 02, 2021 132.03 137.19 131.36 135.48 3,204,213 +4.72(+3.61%)
Dec 01, 2021 136.56 137.47 130.74 130.76 3,746,618 -2.04(-1.54%)
Nov 30, 2021 137.17 137.97 132.47 132.80 6,374,185 -6.13(-4.41%)
Nov 29, 2021 142.93 143.39 137.69 138.94 4,244,180 -2.02(-1.43%)
Nov 26, 2021 142.26 142.26 136.43 140.96 3,260,673 -6.33(-4.30%)
Nov 24, 2021 146.60 149.28 146.53 147.29 2,442,999 -0.41(-0.28%)
Nov 23, 2021 145.53 148.12 144.79 147.70 2,747,073 +2.91(+2.01%)
Nov 22, 2021 144.94 146.15 142.67 144.79 2,902,191 +1.79(+1.25%)
Nov 19, 2021 142.22 144.16 140.35 143.00 2,915,173 -1.58(-1.09%)
Nov 18, 2021 143.71 145.47 144.46 144.58 2,629,970 +0.98(+0.68%)
Nov 17, 2021 145.25 146.48 143.52 143.59 3,285,978 -1.77(-1.22%)
Nov 16, 2021 147.90 147.90 144.35 145.36 2,766,275 -2.40(-1.62%)
Nov 15, 2021 148.18 149.72 147.27 147.76 1,875,078 -0.42(-0.28%)
Nov 12, 2021 148.21 148.68 146.50 148.18 2,268,470 +0.24(+0.16%)
Nov 11, 2021 147.12 149.36 146.78 147.94 1,936,149 +0.82(+0.56%)
Nov 10, 2021 146.37 147.12 2,416,130 +0.36(+0.24%)
Nov 09, 2021 145.50 146.96 144.22 146.77 2,288,493 +0.36(+0.24%)
Nov 08, 2021 147.31 148.52 145.72 146.41 2,420,189 +0.61(+0.42%)
Nov 05, 2021 146.47 148.36 145.21 145.80 2,538,275 +1.33(+0.92%)
Nov 04, 2021 144.04 146.38 143.38 144.47 2,615,752 -0.41(-0.29%)
Nov 03, 2021 142.15 146.25 141.83 144.88 3,541,628 +1.87(+1.31%)
Nov 02, 2021 144.24 144.99 142.03 143.01 4,023,777 -1.03(-0.72%)
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.