Capital One Financial (NY: COF )

148.24 +3.73 (+2.58%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 111.79 113.46 109.11 112.41 4,272,771 +0.89(+0.80%)
Feb 25, 2021 117.36 117.57 111.18 111.52 4,349,184 -4.90(-4.21%)
Feb 24, 2021 114.53 117.61 114.43 116.42 3,543,682 +1.81(+1.58%)
Feb 23, 2021 115.73 116.37 112.65 114.61 3,211,099 -0.04(-0.03%)
Feb 22, 2021 111.72 115.06 111.41 114.64 3,103,158 +2.83(+2.53%)
Feb 19, 2021 110.89 112.62 110.29 111.82 3,196,051 +2.38(+2.17%)
Feb 18, 2021 109.89 110.63 107.84 109.44 2,511,513 -1.77(-1.59%)
Feb 17, 2021 111.64 113.15 110.10 111.21 3,319,154 -0.83(-0.74%)
Feb 16, 2021 109.85 112.75 108.89 112.04 4,261,345 +2.29(+2.09%)
Feb 12, 2021 108.86 110.66 108.86 109.75 2,679,088 +0.55(+0.50%)
Feb 11, 2021 109.98 110.39 107.89 109.20 3,512,216 -0.43(-0.39%)
Feb 10, 2021 109.00 110.36 108.21 109.63 4,272,840 +1.57(+1.46%)
Feb 09, 2021 107.73 109.42 106.51 108.06 4,368,149 -0.06(-0.06%)
Feb 08, 2021 107.20 108.97 107.00 108.12 3,638,408 +1.42(+1.33%)
Feb 05, 2021 106.72 107.68 105.70 106.70 4,211,805 +1.70(+1.62%)
Feb 04, 2021 100.65 105.27 100.53 105.01 6,242,854 +5.08(+5.08%)
Feb 03, 2021 98.74 100.24 98.40 99.93 4,235,391 +1.09(+1.10%)
Feb 02, 2021 96.88 100.00 96.64 98.84 4,957,960 +2.96(+3.09%)
Feb 01, 2021 97.99 98.77 95.60 95.87 3,982,709 -1.30(-1.34%)
Jan 29, 2021 98.31 100.19 96.37 97.18 3,793,059 -2.40(-2.41%)
Jan 28, 2021 97.40 101.04 96.04 99.58 5,007,629 +3.87(+4.04%)
Jan 27, 2021 96.18 100.87 94.03 95.71 8,170,704 +2.57(+2.76%)
Jan 26, 2021 95.99 96.00 93.04 93.14 4,544,861 -2.42(-2.54%)
Jan 25, 2021 96.94 97.35 93.84 95.57 4,005,310 -2.62(-2.67%)
Jan 22, 2021 99.83 100.11 96.78 98.18 5,834,857 -2.98(-2.95%)
Jan 21, 2021 102.86 103.45 99.59 101.17 6,709,611 -2.65(-2.55%)
Jan 20, 2021 105.39 106.42 103.48 103.81 4,217,715 -1.38(-1.31%)
Jan 19, 2021 106.49 107.03 104.91 105.19 3,645,090 +0.31(+0.29%)
Jan 15, 2021 104.61 105.97 103.69 104.89 3,643,500 -1.74(-1.63%)
Jan 14, 2021 105.35 107.64 104.64 106.63 3,048,659 +2.16(+2.07%)
Jan 13, 2021 103.04 105.45 103.04 104.47 3,235,663 +1.23(+1.19%)
Jan 12, 2021 102.77 104.11 101.34 103.24 3,347,305 +1.35(+1.33%)
Jan 11, 2021 100.88 102.48 99.73 101.89 3,554,348 -1.16(-1.13%)
Jan 08, 2021 103.46 104.19 101.26 103.05 3,219,712 -0.16(-0.15%)
Jan 07, 2021 101.27 103.96 100.66 103.21 5,145,250 +3.12(+3.12%)
Jan 06, 2021 96.00 100.34 95.59 100.09 4,714,278 +6.75(+7.23%)
Jan 05, 2021 91.15 93.74 91.15 93.34 2,324,148 +2.14(+2.35%)
Jan 04, 2021 92.96 93.20 90.39 91.19 3,679,682 -0.94(-1.02%)
Dec 31, 2020 92.14 92.14 92.14 1,507,587 +0.90(+0.99%)
Dec 30, 2020 89.94 91.32 89.45 91.23 1,507,587 +1.58(+1.77%)
Dec 29, 2020 90.93 91.12 88.98 89.65 2,041,340 -1.28(-1.40%)
Dec 28, 2020 91.18 92.39 90.82 90.92 2,294,214 +0.23(+0.26%)
Dec 24, 2020 90.40 90.80 89.28 90.69 1,030,072 +0.45(+0.50%)
Dec 23, 2020 89.46 91.18 89.25 90.24 1,898,300 +1.71(+1.93%)
Dec 22, 2020 88.96 89.61 88.52 88.54 3,186,896 -0.28(-0.31%)
Dec 21, 2020 87.24 90.06 85.95 88.82 5,159,703 +3.47(+4.06%)
Dec 18, 2020 87.58 87.58 84.86 85.35 4,658,981 -2.34(-2.67%)
Dec 17, 2020 87.49 87.91 86.73 87.69 1,955,280 +0.46(+0.52%)
Dec 16, 2020 86.88 87.64 85.49 87.23 2,396,842 +0.85(+0.98%)
Dec 15, 2020 85.43 86.39 83.63 86.38 2,413,450 +2.11(+2.50%)
Dec 14, 2020 87.11 87.57 84.13 84.28 4,117,464 -1.63(-1.90%)
Dec 11, 2020 86.56 87.00 84.88 85.91 3,263,593 -2.33(-2.64%)
Dec 10, 2020 86.99 88.82 85.84 88.24 3,154,217 -0.23(-0.26%)
Dec 09, 2020 86.62 88.88 86.46 88.47 4,935,103 +2.13(+2.46%)
Dec 08, 2020 85.19 86.89 85.15 86.35 3,099,923 -0.31(-0.35%)
Dec 07, 2020 86.68 86.87 84.83 86.65 2,959,502 +0.68(+0.79%)
Dec 04, 2020 85.78 86.82 84.70 85.97 2,347,246 +0.89(+1.05%)
Dec 03, 2020 85.10 86.01 84.33 85.08 2,278,110 -0.10(-0.12%)
Dec 02, 2020 82.40 85.68 82.23 85.18 3,060,977 +1.58(+1.88%)
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.