Skip to main content

Capital One Financial (NY: COF )

148.38 +3.87 (+2.68%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 137.66 139.11 137.45 137.56 1,430,533 -0.38(-0.27%)
Dec 30, 2021 138.18 139.65 137.80 137.94 1,279,912 -0.09(-0.07%)
Dec 29, 2021 138.61 139.11 137.67 138.03 1,788,246 -0.58(-0.42%)
Dec 28, 2021 137.26 140.20 137.05 138.61 1,081,869 +0.29(+0.21%)
Dec 27, 2021 137.91 138.51 136.14 138.32 1,450,010 +0.75(+0.54%)
Dec 23, 2021 137.72 139.10 137.46 137.57 1,849,266 +1.30(+0.95%)
Dec 22, 2021 135.55 137.03 134.75 136.27 1,760,812 +0.21(+0.15%)
Dec 21, 2021 133.08 136.28 132.84 136.06 2,647,271 +4.89(+3.73%)
Dec 20, 2021 133.10 133.87 129.43 131.17 3,423,933 -5.43(-3.98%)
Dec 17, 2021 139.70 139.70 135.24 136.60 9,634,495 -3.74(-2.66%)
Dec 16, 2021 141.96 142.44 139.71 140.34 3,524,620 +0.60(+0.43%)
Dec 15, 2021 140.65 140.94 136.53 139.74 2,850,381 -0.50(-0.36%)
Dec 14, 2021 139.01 141.77 137.96 140.24 2,334,509 +1.78(+1.29%)
Dec 13, 2021 141.51 141.71 138.02 138.46 2,750,795 -4.14(-2.91%)
Dec 10, 2021 142.71 143.59 140.79 142.60 2,547,532 +1.18(+0.83%)
Dec 09, 2021 140.54 142.89 139.43 141.43 2,438,088 +0.34(+0.24%)
Dec 08, 2021 141.16 142.26 140.33 141.09 2,650,944 +0.22(+0.15%)
Dec 07, 2021 140.29 143.27 139.63 140.87 2,997,066 +2.50(+1.81%)
Dec 06, 2021 137.45 140.18 136.46 138.37 3,089,066 +3.83(+2.85%)
Dec 03, 2021 135.60 136.29 133.38 134.53 2,925,327 -1.39(-1.02%)
Dec 02, 2021 132.46 137.63 131.78 135.92 3,193,822 +4.73(+3.61%)
Dec 01, 2021 137.00 137.92 131.17 131.19 3,734,468 -2.05(-1.54%)
Nov 30, 2021 137.62 138.42 132.90 133.24 6,353,514 -6.15(-4.41%)
Nov 29, 2021 143.39 143.85 138.14 139.39 4,230,416 -2.03(-1.43%)
Nov 26, 2021 142.73 142.73 136.88 141.42 3,250,099 -6.35(-4.30%)
Nov 24, 2021 147.08 149.76 147.01 147.77 2,435,076 -0.41(-0.27%)
Nov 23, 2021 146.01 148.60 145.26 148.18 2,738,164 +2.92(+2.01%)
Nov 22, 2021 145.41 146.62 143.13 145.26 2,892,780 +1.79(+1.25%)
Nov 19, 2021 142.69 144.63 140.81 143.47 2,905,719 -1.58(-1.09%)
Nov 18, 2021 144.18 145.94 144.93 145.05 2,621,441 +0.99(+0.68%)
Nov 17, 2021 145.72 146.95 143.99 144.06 3,275,322 -1.77(-1.22%)
Nov 16, 2021 148.38 148.38 144.82 145.84 2,757,305 -2.41(-1.62%)
Nov 15, 2021 148.66 150.21 147.75 148.24 1,868,998 -0.42(-0.28%)
Nov 12, 2021 148.69 149.16 146.98 148.66 2,261,113 +0.24(+0.16%)
Nov 11, 2021 147.60 149.85 147.25 148.42 1,929,870 +0.82(+0.56%)
Nov 10, 2021 146.85 147.60 2,408,295 +0.36(+0.24%)
Nov 09, 2021 145.98 147.44 144.69 147.24 2,281,071 +0.36(+0.24%)
Nov 08, 2021 147.79 149.00 146.19 146.88 2,412,340 +0.61(+0.42%)
Nov 05, 2021 146.95 148.84 145.69 146.27 2,530,043 +1.33(+0.92%)
Nov 04, 2021 144.50 146.86 143.84 144.94 2,607,269 -0.42(-0.29%)
Nov 03, 2021 142.62 146.72 142.29 145.35 3,530,142 +1.88(+1.31%)
Nov 02, 2021 144.71 145.46 142.49 143.47 4,010,728 -1.04(-0.72%)
Nov 01, 2021 143.81 145.92 145.63 144.51 3,368,054 +1.87(+1.31%)
Oct 29, 2021 144.35 145.51 141.88 142.64 4,090,987 -1.39(-0.96%)
Oct 28, 2021 144.32 145.38 142.12 144.03 4,701,802 +0.00(+0.00%)
Oct 27, 2021 151.25 152.52 143.35 144.03 7,774,468 -11.66(-7.49%)
Oct 26, 2021 159.90 155.70 3,391,860 -3.62(-2.27%)
Oct 25, 2021 158.87 160.41 156.99 159.31 2,508,175 +0.79(+0.50%)
Oct 22, 2021 157.73 160.02 156.43 158.52 3,116,439 +2.03(+1.30%)
Oct 21, 2021 162.90 164.95 155.90 156.49 3,621,107 -7.14(-4.36%)
Oct 20, 2021 159.54 163.84 158.92 163.63 2,767,719 +3.27(+2.04%)
Oct 19, 2021 160.75 160.98 158.47 160.36 2,069,980 +0.59(+0.37%)
Oct 18, 2021 158.01 161.18 157.75 159.77 1,864,104 +0.74(+0.46%)
Oct 15, 2021 158.67 160.80 157.97 159.03 2,925,257 +2.24(+1.43%)
Oct 14, 2021 155.98 157.06 153.70 156.79 2,416,320 +3.69(+2.41%)
Oct 13, 2021 158.26 158.43 150.69 153.10 4,079,765 -5.24(-3.31%)
Oct 12, 2021 157.00 158.99 155.99 158.34 1,797,358 +1.39(+0.88%)
Oct 11, 2021 160.09 162.24 156.83 156.95 2,042,869 -2.47(-1.55%)
Oct 08, 2021 159.09 161.77 158.11 159.43 1,813,964 +0.87(+0.55%)
Oct 07, 2021 160.31 161.91 158.40 158.56 2,129,342 +0.01(+0.01%)
Oct 06, 2021 157.65 159.64 155.34 158.55 2,151,510 -0.80(-0.50%)
Oct 05, 2021 158.75 161.21 157.15 159.35 2,211,893 +2.47(+1.57%)
Oct 04, 2021 157.29 160.82 156.49 156.89 2,921,212 -0.41(-0.26%)
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.