Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 92.84 94.22 91.94 94.03 2,591,486 +1.94(+2.10%)
Mar 30, 2023 93.40 94.18 91.90 92.09 3,488,227 +0.06(+0.06%)
Mar 29, 2023 90.90 92.15 90.22 92.03 2,689,433 +2.93(+3.29%)
Mar 28, 2023 88.70 90.34 88.68 89.10 1,985,814 -0.62(-0.69%)
Mar 27, 2023 91.21 91.70 88.62 89.72 2,522,832 +1.27(+1.44%)
Mar 24, 2023 86.15 88.64 84.91 88.45 3,138,804 +0.53(+0.60%)
Mar 23, 2023 89.32 90.77 86.34 87.92 4,688,141 -1.08(-1.21%)
Mar 22, 2023 92.70 93.29 88.94 88.99 2,750,795 -3.47(-3.75%)
Mar 21, 2023 91.82 93.71 91.29 92.46 4,459,356 +4.22(+4.79%)
Mar 20, 2023 88.94 91.53 87.66 88.24 5,064,905 +0.52(+0.59%)
Mar 17, 2023 90.56 90.59 87.45 87.72 6,868,767 -3.76(-4.12%)
Mar 16, 2023 88.88 92.51 87.46 91.49 4,073,747 +0.62(+0.68%)
Mar 15, 2023 89.51 90.98 87.57 90.87 7,103,560 -3.07(-3.27%)
Mar 14, 2023 94.77 97.00 92.03 93.94 5,518,474 +2.69(+2.95%)
Mar 13, 2023 92.58 93.95 88.61 91.25 7,502,691 -4.76(-4.96%)
Mar 10, 2023 97.41 99.18 94.31 96.01 5,797,596 -2.69(-2.72%)
Mar 09, 2023 102.36 102.75 98.38 98.70 2,853,819 -3.91(-3.81%)
Mar 08, 2023 103.70 104.41 101.91 102.61 2,391,497 -0.56(-0.54%)
Mar 07, 2023 105.50 106.04 102.83 103.17 2,887,054 -2.92(-2.76%)
Mar 06, 2023 107.20 107.82 105.69 106.09 1,798,516 -1.25(-1.17%)
Mar 03, 2023 106.73 107.92 105.83 107.35 1,764,598 +1.55(+1.47%)
Mar 02, 2023 104.31 106.13 103.49 105.79 2,228,103 -0.38(-0.36%)
Mar 01, 2023 107.06 107.39 105.69 106.17 2,020,994 -0.49(-0.46%)
Feb 28, 2023 107.01 108.14 106.59 106.66 2,839,592 +0.05(+0.05%)
Feb 27, 2023 108.54 109.12 106.41 106.61 1,833,039 -0.60(-0.56%)
Feb 24, 2023 105.18 107.32 104.89 107.21 1,975,833 +0.13(+0.12%)
Feb 23, 2023 107.15 108.44 104.91 107.08 2,076,817 +0.90(+0.85%)
Feb 22, 2023 106.16 107.05 105.41 106.18 2,168,238 +0.43(+0.41%)
Feb 21, 2023 107.89 107.89 105.42 105.75 3,399,253 -2.95(-2.72%)
Feb 17, 2023 108.43 108.99 106.80 108.71 2,711,723 -0.37(-0.34%)
Feb 16, 2023 110.40 111.20 109.04 109.08 2,336,170 -3.01(-2.69%)
Feb 15, 2023 111.24 113.32 110.46 112.09 2,144,689 -0.70(-0.62%)
Feb 14, 2023 113.86 114.80 111.70 112.79 2,894,748 -1.97(-1.72%)
Feb 13, 2023 112.42 114.94 111.93 114.77 2,205,862 +1.94(+1.72%)
Feb 10, 2023 112.45 113.24 111.62 112.83 1,704,392 -0.21(-0.18%)
Feb 09, 2023 115.09 115.93 112.38 113.04 2,229,694 -1.58(-1.38%)
Feb 08, 2023 115.89 116.68 114.59 114.62 2,374,779 -2.82(-2.40%)
Feb 07, 2023 114.94 118.26 114.75 117.44 3,020,473 +2.41(+2.09%)
Feb 06, 2023 116.97 117.40 114.78 115.03 2,599,541 -3.72(-3.13%)
Feb 03, 2023 116.16 120.31 115.14 118.75 3,278,388 +0.22(+0.18%)
Feb 02, 2023 115.01 119.77 114.34 118.53 6,053,953 +5.34(+4.72%)
Feb 01, 2023 109.95 114.52 108.91 113.19 6,918,958 -2.60(-2.24%)
Jan 31, 2023 112.94 115.81 111.70 115.79 4,424,613 +3.89(+3.48%)
Jan 30, 2023 113.30 114.28 111.90 111.90 4,430,230 -2.51(-2.19%)
Jan 27, 2023 114.15 116.22 113.32 114.41 3,712,623 +1.47(+1.30%)
Jan 26, 2023 113.36 114.65 111.44 112.94 5,019,455 -0.02(-0.02%)
Jan 25, 2023 102.11 113.53 100.33 112.96 10,780,873 +9.32(+8.99%)
Jan 24, 2023 102.91 105.95 102.91 103.64 3,711,583 -0.59(-0.57%)
Jan 23, 2023 101.48 104.45 101.00 104.23 3,666,046 +2.86(+2.82%)
Jan 20, 2023 96.38 101.52 96.21 101.37 4,251,463 +6.10(+6.40%)
Jan 19, 2023 94.68 95.91 91.47 95.27 5,257,436 -3.88(-3.92%)
Jan 18, 2023 100.56 101.82 99.10 99.15 2,738,208 -1.68(-1.67%)
Jan 17, 2023 100.22 101.53 99.61 100.83 3,588,739 +0.76(+0.76%)
Jan 13, 2023 96.73 100.57 95.97 100.08 3,318,930 +1.78(+1.81%)
Jan 12, 2023 99.85 100.06 96.99 98.29 2,653,255 -0.75(-0.76%)
Jan 11, 2023 96.55 99.91 96.15 99.04 4,208,568 +3.20(+3.34%)
Jan 10, 2023 93.99 95.87 92.78 95.84 3,284,614 +1.02(+1.08%)
Jan 09, 2023 95.20 96.75 93.98 94.82 4,505,598 +0.37(+0.39%)
Jan 06, 2023 91.78 95.12 91.67 94.45 3,770,336 +3.01(+3.29%)
Jan 05, 2023 90.00 91.81 89.06 91.44 3,500,898 -1.77(-1.90%)
Jan 04, 2023 92.01 95.34 91.69 93.22 3,265,643 +2.75(+3.04%)
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.