Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 92.85 94.24 91.95 94.04 2,591,155 +1.94(+2.10%)
Mar 30, 2023 93.41 94.20 91.91 92.10 3,487,780 +0.06(+0.06%)
Mar 29, 2023 90.91 92.16 90.23 92.05 2,689,089 +2.93(+3.29%)
Mar 28, 2023 88.71 90.35 88.69 89.11 1,985,560 -0.62(-0.69%)
Mar 27, 2023 91.22 91.72 88.63 89.73 2,522,509 +1.27(+1.44%)
Mar 24, 2023 86.16 88.65 84.93 88.46 3,138,402 +0.53(+0.60%)
Mar 23, 2023 89.33 90.78 86.35 87.93 4,687,541 -1.08(-1.21%)
Mar 22, 2023 92.71 93.30 88.96 89.00 2,750,442 -3.47(-3.75%)
Mar 21, 2023 91.83 93.72 91.30 92.48 4,458,785 +4.22(+4.79%)
Mar 20, 2023 88.96 91.54 87.67 88.25 5,064,257 +0.52(+0.59%)
Mar 17, 2023 90.57 90.60 87.46 87.73 6,867,887 -3.77(-4.12%)
Mar 16, 2023 88.89 92.52 87.47 91.50 4,073,225 +0.62(+0.68%)
Mar 15, 2023 89.52 90.99 87.59 90.88 7,102,650 -3.07(-3.27%)
Mar 14, 2023 94.78 97.01 92.05 93.95 5,517,767 +2.69(+2.95%)
Mar 13, 2023 92.59 93.96 88.62 91.26 7,501,730 -4.76(-4.96%)
Mar 10, 2023 97.42 99.19 94.32 96.03 5,796,854 -2.69(-2.72%)
Mar 09, 2023 102.37 102.76 98.39 98.72 2,853,454 -3.91(-3.81%)
Mar 08, 2023 103.71 104.43 101.92 102.63 2,391,191 -0.56(-0.54%)
Mar 07, 2023 105.51 106.05 102.84 103.18 2,886,684 -2.92(-2.76%)
Mar 06, 2023 107.21 107.83 105.71 106.11 1,798,286 -1.25(-1.17%)
Mar 03, 2023 106.74 107.94 105.84 107.36 1,764,372 +1.55(+1.47%)
Mar 02, 2023 104.33 106.14 103.51 105.81 2,227,817 -0.38(-0.36%)
Mar 01, 2023 107.08 107.40 105.71 106.19 2,020,735 -0.49(-0.46%)
Feb 28, 2023 107.03 108.15 106.61 106.68 2,839,228 +0.05(+0.05%)
Feb 27, 2023 108.55 109.13 106.42 106.63 1,832,804 -0.60(-0.56%)
Feb 24, 2023 105.19 107.33 104.91 107.22 1,975,580 +0.13(+0.12%)
Feb 23, 2023 107.17 108.46 104.92 107.10 2,076,551 +0.90(+0.85%)
Feb 22, 2023 106.18 107.07 105.42 106.20 2,167,960 +0.43(+0.41%)
Feb 21, 2023 107.91 107.91 105.43 105.77 3,398,818 -2.95(-2.72%)
Feb 17, 2023 108.45 109.00 106.81 108.72 2,711,375 -0.37(-0.34%)
Feb 16, 2023 110.41 111.21 109.05 109.09 2,335,871 -3.01(-2.69%)
Feb 15, 2023 111.25 113.34 110.47 112.10 2,144,414 -0.71(-0.62%)
Feb 14, 2023 113.87 114.81 111.72 112.81 2,894,378 -1.97(-1.72%)
Feb 13, 2023 112.44 114.95 111.95 114.78 2,205,579 +1.94(+1.72%)
Feb 10, 2023 112.47 113.26 111.63 112.85 1,704,174 -0.21(-0.18%)
Feb 09, 2023 115.11 115.95 112.40 113.05 2,229,408 -1.58(-1.38%)
Feb 08, 2023 115.91 116.69 114.61 114.64 2,374,475 -2.82(-2.40%)
Feb 07, 2023 114.96 118.27 114.76 117.45 3,020,087 +2.41(+2.09%)
Feb 06, 2023 116.98 117.41 114.79 115.05 2,599,208 -3.72(-3.13%)
Feb 03, 2023 116.17 120.33 115.16 118.76 3,277,968 +0.22(+0.18%)
Feb 02, 2023 115.03 119.78 114.35 118.55 6,053,178 +5.34(+4.72%)
Feb 01, 2023 109.97 114.54 108.92 113.21 6,918,072 -2.60(-2.24%)
Jan 31, 2023 112.95 115.82 111.72 115.80 4,424,047 +3.89(+3.48%)
Jan 30, 2023 113.31 114.30 111.91 111.91 4,429,662 -2.51(-2.19%)
Jan 27, 2023 114.17 116.23 113.33 114.42 3,712,148 +1.47(+1.30%)
Jan 26, 2023 113.37 114.67 111.45 112.95 5,018,812 -0.02(-0.02%)
Jan 25, 2023 102.12 113.55 100.34 112.97 10,779,493 +9.32(+8.99%)
Jan 24, 2023 102.92 105.97 102.92 103.65 3,711,108 -0.59(-0.57%)
Jan 23, 2023 101.49 104.47 101.01 104.24 3,665,577 +2.86(+2.82%)
Jan 20, 2023 96.39 101.53 96.22 101.38 4,250,919 +6.10(+6.40%)
Jan 19, 2023 94.70 95.92 91.49 95.28 5,256,763 -3.88(-3.92%)
Jan 18, 2023 100.57 101.83 99.11 99.16 2,737,858 -1.68(-1.67%)
Jan 17, 2023 100.23 101.54 99.62 100.85 3,588,280 +0.76(+0.76%)
Jan 13, 2023 96.74 100.58 95.98 100.09 3,318,505 +1.78(+1.81%)
Jan 12, 2023 99.86 100.07 97.00 98.31 2,652,915 -0.75(-0.76%)
Jan 11, 2023 96.56 99.92 96.17 99.06 4,208,029 +3.20(+3.34%)
Jan 10, 2023 94.01 95.88 92.79 95.85 3,284,194 +1.02(+1.08%)
Jan 09, 2023 95.21 96.76 93.99 94.83 4,505,021 +0.37(+0.39%)
Jan 06, 2023 91.79 95.13 91.68 94.46 3,769,853 +3.01(+3.29%)
Jan 05, 2023 90.02 91.83 89.07 91.46 3,500,450 -1.77(-1.90%)
Jan 04, 2023 92.02 95.35 91.70 93.23 3,265,225 +2.75(+3.04%)
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.