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

Capital One Financial (NY: COF )

142.13 +0.24 (+0.17%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 10, 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 (%)
Jan 31, 2024 135.93 137.43 133.84 134.15 2,211,282 -3.26(-2.37%)
Jan 30, 2024 137.18 137.99 136.78 137.41 1,792,776 +0.13(+0.09%)
Jan 29, 2024 138.44 139.65 135.77 137.29 2,679,459 -0.24(-0.17%)
Jan 26, 2024 131.41 138.27 131.41 137.52 5,396,990 +6.12(+4.66%)
Jan 25, 2024 131.20 132.84 130.67 131.41 4,241,344 +1.45(+1.11%)
Jan 24, 2024 129.46 131.16 128.93 129.96 2,605,526 +1.32(+1.02%)
Jan 23, 2024 129.06 129.18 127.98 128.64 2,187,463 +0.08(+0.06%)
Jan 22, 2024 127.74 130.37 127.45 128.56 3,758,614 +1.69(+1.33%)
Jan 19, 2024 124.77 127.38 123.66 126.88 3,007,416 +3.03(+2.45%)
Jan 18, 2024 123.84 124.43 122.17 123.84 2,945,288 -1.15(-0.92%)
Jan 17, 2024 124.46 126.47 124.05 124.99 2,402,402 -1.43(-1.13%)
Jan 16, 2024 125.81 126.93 124.98 126.42 2,786,597 -0.18(-0.14%)
Jan 12, 2024 127.51 128.22 125.64 126.60 2,308,519 -0.63(-0.50%)
Jan 11, 2024 127.81 127.81 125.65 127.23 2,025,589 -0.59(-0.47%)
Jan 10, 2024 130.15 130.40 126.31 127.83 3,701,234 -3.96(-3.00%)
Jan 09, 2024 130.85 132.32 130.12 131.78 2,622,503 -0.77(-0.58%)
Jan 08, 2024 130.32 132.66 129.66 132.56 2,647,251 +1.28(+0.97%)
Jan 05, 2024 128.32 133.10 127.90 131.28 3,542,120 +2.63(+2.04%)
Jan 04, 2024 129.12 130.20 128.16 128.65 2,628,261 -0.94(-0.73%)
Jan 03, 2024 129.68 130.50 127.90 129.59 2,526,940 -1.38(-1.05%)
Jan 02, 2024 129.47 131.19 128.77 130.97 2,195,527 +0.98(+0.76%)
Dec 29, 2023 130.67 131.36 129.52 129.99 1,397,077 -0.89(-0.68%)
Dec 28, 2023 130.00 131.13 129.67 130.88 1,208,480 +0.86(+0.66%)
Dec 27, 2023 129.81 130.15 128.88 130.02 1,012,481 +0.42(+0.32%)
Dec 26, 2023 128.62 129.69 128.12 129.60 871,513 +0.98(+0.76%)
Dec 22, 2023 129.03 130.23 128.08 128.62 1,383,417 +0.10(+0.08%)
Dec 21, 2023 127.78 129.50 127.52 128.52 3,231,276 +1.89(+1.50%)
Dec 20, 2023 130.54 131.00 126.63 126.63 2,804,317 -3.76(-2.88%)
Dec 19, 2023 128.45 130.92 128.11 130.39 2,686,400 +1.53(+1.19%)
Dec 18, 2023 128.96 129.74 128.48 128.86 2,653,620 +0.30(+0.23%)
Dec 15, 2023 127.26 128.83 126.40 128.56 5,062,429 +0.48(+0.37%)
Dec 14, 2023 125.68 129.02 125.59 128.09 6,430,898 +4.08(+3.29%)
Dec 13, 2023 119.96 124.13 119.03 124.01 3,904,872 +4.76(+3.99%)
Dec 12, 2023 117.50 120.01 117.50 119.25 3,698,048 +1.47(+1.25%)
Dec 11, 2023 116.72 118.64 116.11 117.78 3,165,531 +0.71(+0.61%)
Dec 08, 2023 114.50 117.53 113.90 117.07 3,051,253 +2.69(+2.35%)
Dec 07, 2023 113.08 114.93 112.45 114.39 3,706,958 +1.60(+1.42%)
Dec 06, 2023 116.26 117.07 112.51 112.79 2,501,602 -1.54(-1.34%)
Dec 05, 2023 113.45 115.31 112.69 114.33 3,603,437 +0.38(+0.33%)
Dec 04, 2023 112.02 115.02 111.67 113.95 3,625,275 +1.00(+0.89%)
Dec 01, 2023 110.38 114.15 110.38 112.95 3,452,031 +2.25(+2.03%)
Nov 30, 2023 109.84 111.00 109.23 110.70 2,460,519 +1.52(+1.39%)
Nov 29, 2023 108.24 110.60 108.24 109.18 2,105,682 +1.54(+1.43%)
Nov 28, 2023 105.45 108.11 105.22 107.64 1,890,781 +2.38(+2.26%)
Nov 27, 2023 104.79 105.69 104.52 105.26 1,570,322 -0.39(-0.37%)
Nov 24, 2023 106.16 106.43 105.31 105.65 528,614 -0.20(-0.19%)
Nov 22, 2023 105.48 106.14 104.48 105.85 1,354,472 +0.98(+0.94%)
Nov 21, 2023 105.89 106.33 104.68 104.87 1,558,790 -1.36(-1.28%)
Nov 20, 2023 106.62 106.73 105.51 106.23 2,275,464 -0.53(-0.49%)
Nov 17, 2023 104.95 106.75 104.12 106.75 2,329,761 +2.65(+2.54%)
Nov 16, 2023 105.53 105.65 103.31 104.10 2,849,697 -0.98(-0.93%)
Nov 15, 2023 106.36 106.61 104.60 105.09 3,332,562 -1.00(-0.94%)
Nov 14, 2023 106.01 107.20 105.83 106.09 3,241,666 +2.62(+2.53%)
Nov 13, 2023 103.14 105.14 102.89 103.47 3,036,035 -0.21(-0.20%)
Nov 10, 2023 103.10 103.73 101.75 103.68 3,045,089 +0.68(+0.66%)
Nov 09, 2023 104.25 104.50 102.50 102.99 1,828,086 -0.58(-0.56%)
Nov 08, 2023 103.50 104.33 102.83 103.58 2,083,835 +0.07(+0.07%)
Nov 07, 2023 103.34 104.23 102.94 103.51 2,038,928 -0.43(-0.42%)
Nov 06, 2023 104.58 105.39 103.14 103.94 2,374,509 -0.86(-0.82%)
Nov 03, 2023 104.35 106.58 104.35 104.80 3,425,749 +1.65(+1.60%)
Nov 02, 2023 100.54 103.43 99.93 103.15 3,334,836 +4.32(+4.37%)
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.