Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

185.21 +0.39 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 135.90 137.15 135.61 137.02 4,452,390 +1.44(+1.06%)
May 30, 2024 135.63 136.26 134.52 135.57 1,714,673 +0.53(+0.39%)
May 29, 2024 134.22 135.58 133.10 135.05 1,623,162 -0.97(-0.71%)
May 28, 2024 137.13 137.50 135.62 136.01 1,666,568 -1.00(-0.73%)
May 24, 2024 137.44 138.62 136.82 137.01 1,578,724 +0.13(+0.09%)
May 23, 2024 139.02 139.02 135.60 136.88 2,801,072 -1.93(-1.39%)
May 22, 2024 139.35 140.96 138.61 138.81 1,722,165 -0.99(-0.71%)
May 21, 2024 139.65 140.39 139.33 139.79 1,956,864 -0.20(-0.14%)
May 20, 2024 141.18 141.39 139.48 139.99 1,346,750 -1.19(-0.84%)
May 17, 2024 141.52 141.60 140.22 141.18 1,386,191 +0.76(+0.54%)
May 16, 2024 143.76 144.32 139.78 140.42 3,125,168 -3.29(-2.29%)
May 15, 2024 143.40 144.73 142.90 143.71 2,074,009 +1.26(+0.89%)
May 14, 2024 142.40 143.11 141.51 142.44 1,687,745 +0.88(+0.62%)
May 13, 2024 143.24 143.60 141.28 141.57 1,063,137 -0.36(-0.25%)
May 10, 2024 141.62 142.51 141.39 141.93 1,328,403 +0.67(+0.47%)
May 09, 2024 141.43 142.22 140.71 141.26 1,596,938 -0.34(-0.24%)
May 08, 2024 140.86 141.98 140.30 141.60 1,280,082 +0.27(+0.19%)
May 07, 2024 142.94 143.37 140.39 141.33 1,943,883 -0.76(-0.54%)
May 06, 2024 142.19 143.35 141.60 142.09 1,506,593 +0.91(+0.65%)
May 03, 2024 141.94 142.19 140.80 141.18 1,652,539 +0.59(+0.42%)
May 02, 2024 141.95 142.20 140.24 140.58 2,124,311 +0.17(+0.12%)
May 01, 2024 141.76 142.58 139.93 140.42 1,965,205 -1.77(-1.25%)
Apr 30, 2024 143.12 143.77 142.10 142.19 2,060,951 -2.05(-1.42%)
Apr 29, 2024 145.56 146.00 143.54 144.24 2,188,265 -0.70(-0.49%)
Apr 26, 2024 143.91 147.69 143.45 144.95 4,366,421 +0.24(+0.16%)
Apr 25, 2024 147.06 147.71 143.68 144.71 3,790,528 -2.88(-1.95%)
Apr 24, 2024 145.87 148.31 145.49 147.58 3,996,158 +0.96(+0.66%)
Apr 23, 2024 145.81 148.64 145.61 146.62 2,524,986 +0.65(+0.44%)
Apr 22, 2024 142.85 146.01 141.85 145.98 2,900,601 +4.30(+3.04%)
Apr 19, 2024 141.03 143.94 141.03 141.68 2,552,958 +1.27(+0.90%)
Apr 18, 2024 136.80 142.42 136.80 140.41 3,027,395 +4.82(+3.55%)
Apr 17, 2024 136.56 137.37 135.34 135.59 1,777,681 +0.36(+0.26%)
Apr 16, 2024 137.10 137.41 135.07 135.23 2,225,607 -2.75(-1.99%)
Apr 15, 2024 140.57 141.19 136.96 137.98 2,887,642 -0.44(-0.31%)
Apr 12, 2024 136.99 138.45 136.67 138.41 2,552,617 -0.71(-0.51%)
Apr 11, 2024 138.91 140.15 136.41 139.13 2,172,108 +0.40(+0.29%)
Apr 10, 2024 139.94 140.35 136.96 138.73 3,067,777 -3.55(-2.49%)
Apr 09, 2024 142.87 143.25 141.26 142.28 1,366,585 -0.40(-0.28%)
Apr 08, 2024 142.54 143.99 142.28 142.68 1,732,293 +0.40(+0.28%)
Apr 05, 2024 140.88 142.44 140.45 142.28 1,581,004 +1.38(+0.98%)
Apr 04, 2024 145.49 145.94 140.82 140.90 2,440,194 -1.13(-0.80%)
Apr 03, 2024 142.85 143.46 141.19 142.03 1,966,705 -1.13(-0.79%)
Apr 02, 2024 143.25 143.67 141.88 143.16 1,941,459 -0.88(-0.61%)
Apr 01, 2024 147.56 147.60 143.74 144.04 1,653,132 -3.56(-2.41%)
Mar 28, 2024 144.34 147.99 147.40 147.60 4,074,715 +4.34(+3.03%)
Mar 27, 2024 140.59 143.32 140.24 143.26 2,615,857 +3.65(+2.61%)
Mar 26, 2024 139.70 140.70 139.44 139.61 1,745,005 +0.28(+0.20%)
Mar 25, 2024 138.94 140.73 138.79 139.34 2,412,112 -0.60(-0.43%)
Mar 22, 2024 142.06 142.42 139.86 139.94 1,863,842 -2.00(-1.41%)
Mar 21, 2024 141.44 142.75 140.80 141.94 2,422,488 +1.40(+0.99%)
Mar 20, 2024 135.28 140.57 134.72 140.54 2,360,949 +4.88(+3.60%)
Mar 19, 2024 135.39 136.72 135.07 135.67 2,301,996 +0.57(+0.43%)
Mar 18, 2024 134.82 135.66 133.96 135.09 2,823,691 +0.71(+0.53%)
Mar 15, 2024 135.91 138.71 134.17 134.38 4,299,331 -3.85(-2.78%)
Mar 14, 2024 139.08 139.92 137.01 138.22 2,268,078 -1.17(-0.84%)
Mar 13, 2024 139.26 139.95 138.57 139.40 1,992,053 +0.34(+0.24%)
Mar 12, 2024 137.80 139.25 136.96 139.06 2,282,572 +1.79(+1.31%)
Mar 11, 2024 135.79 137.39 134.78 137.26 2,018,496 +1.22(+0.90%)
Mar 08, 2024 136.81 137.72 135.58 136.04 1,977,126 -0.42(-0.30%)
Mar 07, 2024 135.32 136.99 135.17 136.46 1,607,889 +1.89(+1.41%)
Mar 06, 2024 136.50 136.91 133.91 134.57 2,201,150 -1.80(-1.32%)
Mar 05, 2024 133.44 138.74 133.44 136.37 3,342,624 +1.56(+1.15%)
Mar 04, 2024 135.16 136.12 134.63 134.81 2,612,158 -0.77(-0.57%)
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.