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

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 29, 2022 122.13 124.17 117.87 118.12 2,969,504 -4.51(-3.68%)
Apr 28, 2022 119.21 123.70 118.60 122.63 3,445,040 +4.77(+4.04%)
Apr 27, 2022 114.67 119.96 113.63 117.86 5,765,837 -7.47(-5.96%)
Apr 26, 2022 126.66 129.18 125.25 125.33 2,915,454 -4.01(-3.10%)
Apr 25, 2022 126.93 129.71 124.40 129.34 2,715,407 +1.12(+0.87%)
Apr 22, 2022 131.96 132.22 128.02 128.22 2,668,660 -4.45(-3.36%)
Apr 21, 2022 135.66 137.18 132.35 132.68 2,031,131 -1.77(-1.32%)
Apr 20, 2022 135.28 136.71 133.69 134.45 2,147,775 +0.25(+0.18%)
Apr 19, 2022 130.89 134.92 130.89 134.20 3,290,905 +3.42(+2.62%)
Apr 18, 2022 125.33 131.87 125.11 130.78 2,881,602 +5.11(+4.07%)
Apr 14, 2022 125.81 127.44 125.28 125.67 2,415,102 -0.03(-0.02%)
Apr 13, 2022 123.67 126.03 123.51 125.70 1,797,881 +0.37(+0.29%)
Apr 12, 2022 124.08 127.96 123.81 125.33 2,137,606 +0.95(+0.76%)
Apr 11, 2022 125.07 126.96 124.11 124.38 1,960,304 -0.50(-0.40%)
Apr 08, 2022 123.61 125.72 122.92 124.89 2,740,263 +2.32(+1.89%)
Apr 07, 2022 123.26 125.81 120.21 122.56 4,990,090 +0.03(+0.02%)
Apr 06, 2022 123.43 124.20 121.96 122.54 3,809,311 -1.08(-0.87%)
Apr 05, 2022 124.11 125.45 123.28 123.62 2,461,933 -1.19(-0.95%)
Apr 04, 2022 124.14 125.93 122.49 124.80 2,352,927 +0.74(+0.60%)
Apr 01, 2022 126.08 127.06 123.28 124.06 2,985,556 -0.38(-0.30%)
Mar 31, 2022 126.93 129.04 124.44 124.44 3,453,346 -3.01(-2.36%)
Mar 30, 2022 128.62 130.16 126.59 127.45 2,978,822 -1.16(-0.90%)
Mar 29, 2022 129.18 130.67 127.98 128.61 2,359,542 +2.31(+1.83%)
Mar 28, 2022 127.91 127.91 124.28 126.30 2,898,800 -2.49(-1.93%)
Mar 25, 2022 128.99 129.71 127.64 128.79 2,363,991 +0.77(+0.60%)
Mar 24, 2022 128.16 128.62 126.33 128.02 1,987,522 +1.02(+0.81%)
Mar 23, 2022 129.63 130.74 125.95 127.00 2,104,258 -3.96(-3.03%)
Mar 22, 2022 129.25 133.36 128.82 130.96 3,127,673 +3.54(+2.77%)
Mar 21, 2022 130.99 131.64 126.31 127.43 4,295,349 -3.57(-2.73%)
Mar 18, 2022 127.04 131.29 127.04 131.00 6,941,435 +0.63(+0.48%)
Mar 17, 2022 125.18 130.38 124.32 130.37 3,327,552 -0.28(-0.21%)
Mar 16, 2022 129.84 133.83 127.72 130.65 3,562,298 +3.38(+2.66%)
Mar 15, 2022 126.75 129.66 125.92 127.27 3,010,378 +0.57(+0.45%)
Mar 14, 2022 126.01 129.26 125.49 126.70 3,166,570 +3.39(+2.75%)
Mar 11, 2022 124.60 126.17 122.91 123.30 2,652,914 -0.16(-0.13%)
Mar 10, 2022 122.27 120.45 123.47 3,511,767 -1.56(-1.25%)
Mar 09, 2022 125.28 127.97 124.15 125.03 3,230,131 +5.53(+4.62%)
Mar 08, 2022 119.36 123.92 116.04 119.50 3,885,804 +1.21(+1.03%)
Mar 07, 2022 125.58 125.88 118.19 118.29 5,146,074 -8.83(-6.95%)
Mar 04, 2022 127.97 128.12 124.19 127.12 4,077,573 -4.17(-3.18%)
Mar 03, 2022 134.71 135.22 128.91 131.29 4,048,544 -2.54(-1.90%)
Mar 02, 2022 134.54 136.34 131.85 133.83 3,904,483 +0.49(+0.37%)
Mar 01, 2022 144.43 144.53 132.84 133.34 4,574,378 -11.93(-8.21%)
Feb 28, 2022 141.21 145.50 140.17 145.27 3,595,736 -0.30(-0.21%)
Feb 25, 2022 141.06 146.28 143.05 145.58 2,130,626 +5.52(+3.94%)
Feb 24, 2022 135.55 140.41 133.67 140.06 3,896,584 -1.61(-1.14%)
Feb 23, 2022 145.81 146.58 141.04 141.67 3,104,749 -3.28(-2.26%)
Feb 22, 2022 145.51 147.00 143.29 144.95 2,211,323 -0.98(-0.67%)
Feb 18, 2022 145.93 0 -0.38(-0.26%)
Feb 17, 2022 148.90 149.58 145.11 146.31 2,323,750 -4.27(-2.83%)
Feb 16, 2022 149.25 152.13 148.90 150.57 1,858,733 -0.03(-0.02%)
Feb 15, 2022 148.80 151.30 148.21 150.60 2,205,288 +3.55(+2.42%)
Feb 14, 2022 148.43 149.84 146.30 147.05 2,732,289 -0.81(-0.55%)
Feb 11, 2022 148.04 152.01 146.66 147.86 3,209,016 -0.86(-0.58%)
Feb 10, 2022 149.53 151.55 148.03 148.72 3,034,169 -1.26(-0.84%)
Feb 09, 2022 148.19 151.00 148.03 149.98 2,301,801 +2.70(+1.83%)
Feb 08, 2022 144.94 147.59 144.13 147.28 3,575,708 +3.60(+2.50%)
Feb 07, 2022 142.54 144.92 141.94 143.68 2,441,390 +1.72(+1.21%)
Feb 04, 2022 140.69 143.41 140.28 141.96 2,331,264 +1.94(+1.39%)
Feb 03, 2022 140.60 139.65 140.02 2,094,193 -1.25(-0.89%)
Feb 02, 2022 141.14 142.14 138.73 141.27 2,591,099 -0.82(-0.58%)
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.