Capital One Financial (NY: COF )

136.41 -2.77 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 138.30 138.60 136.25 136.41 2,206,372 -2.77(-1.99%)
Apr 15, 2024 141.80 142.43 138.15 139.18 2,862,685 -0.44(-0.32%)
Apr 12, 2024 138.18 139.66 137.86 139.62 2,530,556 -0.72(-0.51%)
Apr 11, 2024 140.12 141.37 137.60 140.34 2,153,335 +0.40(+0.29%)
Apr 10, 2024 141.16 141.57 138.15 139.94 3,041,263 -3.58(-2.49%)
Apr 09, 2024 144.12 144.50 142.50 143.52 1,354,774 -0.40(-0.28%)
Apr 08, 2024 143.78 145.24 143.53 143.92 1,717,322 +0.40(+0.28%)
Apr 05, 2024 142.11 143.69 141.68 143.52 1,567,340 +1.39(+0.98%)
Apr 04, 2024 146.76 147.21 142.05 142.13 2,419,104 -1.14(-0.80%)
Apr 03, 2024 144.10 144.71 142.42 143.27 1,949,708 -1.14(-0.79%)
Apr 02, 2024 144.50 144.92 143.12 144.41 1,924,680 -0.89(-0.61%)
Apr 01, 2024 148.85 148.89 144.99 145.30 1,638,845 -3.59(-2.41%)
Mar 28, 2024 145.60 149.28 148.68 148.89 4,039,498 +4.38(+3.03%)
Mar 27, 2024 141.82 144.57 141.47 144.51 2,593,249 +3.68(+2.61%)
Mar 26, 2024 140.92 141.93 140.66 140.83 1,729,924 +0.28(+0.20%)
Mar 25, 2024 140.15 141.96 140.00 140.55 2,391,265 -0.61(-0.43%)
Mar 22, 2024 143.30 143.66 141.08 141.16 1,847,734 -2.02(-1.41%)
Mar 21, 2024 142.67 143.99 142.03 143.18 2,401,551 +1.41(+0.99%)
Mar 20, 2024 136.46 141.80 135.89 141.77 2,340,544 +4.92(+3.60%)
Mar 19, 2024 136.57 137.91 136.25 136.85 2,282,101 +0.58(+0.43%)
Mar 18, 2024 136.00 136.84 135.13 136.27 2,799,287 +0.72(+0.53%)
Mar 15, 2024 137.10 139.91 135.34 135.55 4,262,173 -3.88(-2.78%)
Mar 14, 2024 140.29 141.14 138.20 139.43 2,248,476 -1.18(-0.84%)
Mar 13, 2024 140.47 141.17 139.78 140.61 1,974,837 +0.34(+0.24%)
Mar 12, 2024 139.00 140.47 138.16 140.27 2,262,845 +1.81(+1.31%)
Mar 11, 2024 136.97 138.59 135.96 138.46 2,001,051 +1.23(+0.90%)
Mar 08, 2024 138.00 138.92 136.76 137.23 1,960,039 -0.42(-0.31%)
Mar 07, 2024 136.50 138.18 136.35 137.65 1,593,993 +1.91(+1.41%)
Mar 06, 2024 137.69 138.10 135.08 135.74 2,182,126 -1.82(-1.32%)
Mar 05, 2024 134.60 139.95 134.60 137.56 3,313,735 +1.57(+1.15%)
Mar 04, 2024 136.34 137.31 135.80 135.99 2,589,582 -0.78(-0.57%)
Mar 01, 2024 137.72 137.91 135.94 136.77 2,251,784 -0.84(-0.61%)
Feb 29, 2024 138.42 138.42 136.16 137.61 3,643,456 -0.01(-0.01%)
Feb 28, 2024 136.33 138.31 136.25 137.62 2,947,343 +0.80(+0.58%)
Feb 27, 2024 135.31 137.07 134.21 136.82 3,130,988 +2.33(+1.73%)
Feb 26, 2024 134.97 136.99 134.39 134.49 2,172,515 -1.03(-0.76%)
Feb 23, 2024 135.39 136.54 134.35 135.52 3,092,453 +0.96(+0.71%)
Feb 22, 2024 134.75 136.28 134.32 134.56 4,344,113 -0.45(-0.33%)
Feb 21, 2024 136.06 136.75 134.07 135.01 6,489,476 -2.38(-1.73%)
Feb 20, 2024 130.83 138.95 129.69 137.39 16,525,137 +0.16(+0.12%)
Feb 16, 2024 136.01 138.01 135.13 137.23 1,631,806 +0.87(+0.64%)
Feb 15, 2024 135.77 137.21 135.38 136.36 1,527,022 +1.25(+0.93%)
Feb 14, 2024 134.95 135.21 133.27 135.11 1,271,921 +1.58(+1.18%)
Feb 13, 2024 135.14 135.14 132.39 133.53 2,133,225 -3.95(-2.87%)
Feb 12, 2024 135.60 138.03 134.82 137.48 1,522,310 +2.31(+1.71%)
Feb 09, 2024 135.11 135.50 133.35 135.17 1,353,522 +0.39(+0.29%)
Feb 08, 2024 133.30 134.93 131.91 134.78 1,585,298 +1.40(+1.05%)
Feb 07, 2024 134.25 134.53 131.72 133.38 1,451,993 -0.38(-0.28%)
Feb 06, 2024 134.18 134.85 132.44 133.75 1,574,507 -0.89(-0.66%)
Feb 05, 2024 134.42 135.12 133.31 134.64 1,818,249 -1.23(-0.91%)
Feb 02, 2024 133.45 136.64 132.44 135.88 2,137,543 +1.91(+1.43%)
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.