Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 90.95 96.04 89.97 95.16 5,522,229 +1.28(+1.36%)
Apr 27, 2023 92.95 94.86 91.99 93.87 5,155,714 +1.54(+1.66%)
Apr 26, 2023 93.10 93.86 91.49 92.34 2,351,843 -0.52(-0.56%)
Apr 25, 2023 92.79 93.71 92.48 92.86 2,694,351 -1.36(-1.44%)
Apr 24, 2023 94.36 94.59 93.71 94.22 1,435,991 -0.24(-0.26%)
Apr 21, 2023 94.73 95.03 93.09 94.46 2,598,052 -0.66(-0.70%)
Apr 20, 2023 95.55 95.55 94.13 95.13 2,297,807 -1.99(-2.04%)
Apr 19, 2023 95.94 97.48 94.81 97.11 2,240,611 +1.71(+1.79%)
Apr 18, 2023 95.84 95.87 94.08 95.40 2,606,874 -0.27(-0.29%)
Apr 17, 2023 93.40 95.70 91.93 95.67 2,561,914 +1.22(+1.29%)
Apr 14, 2023 95.62 96.32 93.81 94.45 2,814,974 +0.68(+0.73%)
Apr 13, 2023 93.45 94.40 92.45 93.77 2,493,906 +0.19(+0.20%)
Apr 12, 2023 97.10 97.30 93.20 93.58 3,496,280 -2.68(-2.78%)
Apr 11, 2023 94.01 96.96 93.45 96.26 2,965,194 +3.14(+3.37%)
Apr 10, 2023 91.34 93.34 90.41 93.12 2,476,485 +0.28(+0.31%)
Apr 06, 2023 92.81 93.57 92.29 92.84 2,092,002 +0.09(+0.09%)
Apr 05, 2023 93.49 93.49 90.89 92.75 2,918,127 -1.75(-1.85%)
Apr 04, 2023 95.30 95.78 92.95 94.50 2,992,858 +0.30(+0.32%)
Apr 03, 2023 93.93 95.23 93.15 94.20 2,106,696 +0.16(+0.17%)
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%)
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.