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

Capital One Financial (NY: COF )

146.97 +1.89 (+1.30%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 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 (%)
Jun 30, 2023 107.78 108.29 106.13 106.75 2,267,092 +0.11(+0.10%)
Jun 29, 2023 106.44 107.05 105.40 106.65 2,789,394 +0.00(+0.00%)
Jun 28, 2023 105.88 106.68 104.32 106.65 2,622,986 +0.55(+0.52%)
Jun 27, 2023 103.66 106.63 103.56 106.10 1,699,433 +2.42(+2.34%)
Jun 26, 2023 104.38 106.55 103.64 103.68 1,849,829 -0.37(-0.36%)
Jun 23, 2023 102.98 104.82 102.64 104.05 2,327,253 -0.30(-0.29%)
Jun 22, 2023 105.35 105.35 103.55 104.35 1,601,276 -1.34(-1.27%)
Jun 21, 2023 106.09 106.79 105.37 105.69 1,784,244 -0.82(-0.77%)
Jun 20, 2023 106.62 107.14 105.75 106.51 2,285,013 -0.93(-0.86%)
Jun 16, 2023 109.34 109.55 106.95 107.44 4,385,851 -1.54(-1.42%)
Jun 15, 2023 108.45 109.41 105.96 108.98 3,000,487 -0.66(-0.60%)
Jun 14, 2023 111.27 112.16 109.01 109.64 2,433,855 -1.29(-1.16%)
Jun 13, 2023 109.21 111.39 108.67 110.93 2,748,512 +1.78(+1.63%)
Jun 12, 2023 108.46 109.89 108.10 109.16 2,156,838 +0.33(+0.31%)
Jun 09, 2023 109.56 109.69 108.00 108.82 2,194,080 -0.14(-0.13%)
Jun 08, 2023 110.30 110.74 108.10 108.96 3,058,290 -1.86(-1.68%)
Jun 07, 2023 109.94 111.38 109.58 110.82 2,474,730 +1.48(+1.36%)
Jun 06, 2023 106.50 109.76 106.39 109.34 3,487,970 +2.95(+2.77%)
Jun 05, 2023 107.47 108.63 106.38 106.39 2,314,243 -1.45(-1.35%)
Jun 02, 2023 105.75 108.71 105.31 107.85 5,120,040 +4.15(+4.00%)
Jun 01, 2023 102.52 104.35 101.21 103.70 3,508,298 +1.98(+1.95%)
May 31, 2023 101.12 102.25 99.21 101.72 5,319,224 -0.49(-0.48%)
May 30, 2023 100.74 102.54 100.14 102.21 3,394,516 +1.82(+1.81%)
May 26, 2023 98.08 100.63 97.63 100.39 3,168,950 +2.86(+2.93%)
May 25, 2023 97.11 98.19 96.36 97.53 2,865,715 +0.42(+0.43%)
May 24, 2023 98.89 99.60 96.42 97.11 2,640,087 -2.62(-2.62%)
May 23, 2023 97.12 101.39 97.03 99.73 5,081,670 +2.65(+2.73%)
May 22, 2023 96.09 97.68 95.94 97.07 2,911,980 +1.48(+1.55%)
May 19, 2023 97.13 97.60 94.22 95.59 5,598,642 -1.27(-1.31%)
May 18, 2023 92.43 97.19 91.96 96.86 6,061,530 +4.43(+4.79%)
May 17, 2023 89.81 92.57 88.93 92.43 4,901,012 +3.65(+4.11%)
May 16, 2023 91.75 92.19 88.70 88.77 8,505,750 +1.79(+2.05%)
May 15, 2023 84.90 87.12 84.48 86.99 2,588,438 +2.71(+3.22%)
May 12, 2023 85.28 85.42 83.47 84.27 2,705,687 -0.47(-0.55%)
May 11, 2023 83.47 84.85 82.62 84.74 3,104,330 +0.37(+0.44%)
May 10, 2023 87.68 88.15 83.44 84.38 2,224,342 -1.91(-2.21%)
May 09, 2023 85.30 86.65 84.70 86.28 2,066,220 -0.06(-0.07%)
May 08, 2023 86.09 86.91 85.62 86.34 3,216,569 +1.03(+1.20%)
May 05, 2023 84.77 86.65 84.59 85.32 2,777,398 +2.31(+2.78%)
May 04, 2023 84.06 84.53 81.36 83.01 5,437,703 -2.33(-2.73%)
May 03, 2023 87.14 87.73 84.89 85.33 4,972,439 -1.47(-1.70%)
May 02, 2023 88.89 89.85 85.59 86.81 6,586,704 -3.51(-3.89%)
May 01, 2023 94.31 94.49 90.01 90.32 3,143,565 -4.00(-4.24%)
Apr 28, 2023 90.15 95.19 89.18 94.32 5,571,086 +1.27(+1.36%)
Apr 27, 2023 92.14 94.03 91.18 93.05 5,201,329 +1.52(+1.66%)
Apr 26, 2023 92.29 93.04 90.69 91.53 2,372,650 -0.51(-0.56%)
Apr 25, 2023 91.97 92.89 91.67 92.04 2,718,189 -1.35(-1.44%)
Apr 24, 2023 93.54 93.76 92.89 93.39 1,448,696 -0.24(-0.26%)
Apr 21, 2023 93.90 94.19 92.28 93.63 2,621,037 -0.66(-0.70%)
Apr 20, 2023 94.71 94.71 93.30 94.29 2,318,136 -1.97(-2.04%)
Apr 19, 2023 95.10 96.62 93.98 96.26 2,260,435 +1.70(+1.79%)
Apr 18, 2023 95.00 95.03 93.25 94.56 2,629,938 -0.27(-0.29%)
Apr 17, 2023 92.59 94.86 91.12 94.83 2,584,580 +1.21(+1.29%)
Apr 14, 2023 94.79 95.48 92.99 93.62 2,839,879 +0.68(+0.73%)
Apr 13, 2023 92.63 93.57 91.64 92.94 2,515,971 +0.18(+0.20%)
Apr 12, 2023 96.25 96.44 92.38 92.76 3,527,213 -2.66(-2.78%)
Apr 11, 2023 93.19 96.11 92.63 95.42 2,991,428 +3.11(+3.37%)
Apr 10, 2023 90.54 92.52 89.62 92.30 2,498,395 +0.28(+0.31%)
Apr 06, 2023 91.99 92.75 91.48 92.02 2,110,511 +0.09(+0.09%)
Apr 05, 2023 92.67 92.67 90.09 91.94 2,943,945 -1.74(-1.85%)
Apr 04, 2023 94.47 94.94 92.14 93.67 3,019,337 +0.30(+0.32%)
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.