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

Capital One Financial (NY: COF )

152.28 -0.77 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 151.28 152.19 150.30 150.73 2,035,888 -0.85(-0.56%)
Jul 30, 2024 150.07 151.97 148.66 151.57 2,398,179 +3.18(+2.14%)
Jul 29, 2024 148.85 149.19 146.72 148.40 1,787,213 -0.30(-0.20%)
Jul 26, 2024 148.62 149.43 147.75 148.69 1,803,078 +1.26(+0.86%)
Jul 25, 2024 145.52 149.38 144.84 147.43 2,677,964 +1.67(+1.15%)
Jul 24, 2024 143.03 148.27 139.88 145.76 4,588,847 +0.91(+0.63%)
Jul 23, 2024 144.61 146.80 144.19 144.85 3,701,054 +0.39(+0.27%)
Jul 22, 2024 145.56 146.66 143.86 144.46 3,271,757 -2.15(-1.47%)
Jul 19, 2024 148.26 148.46 145.65 146.62 2,576,187 -1.44(-0.97%)
Jul 18, 2024 151.09 152.67 147.03 148.06 3,954,617 -0.75(-0.50%)
Jul 17, 2024 148.21 150.67 146.78 148.81 2,944,357 -0.09(-0.06%)
Jul 16, 2024 144.00 148.92 143.55 148.89 3,813,851 +4.93(+3.42%)
Jul 15, 2024 140.19 144.00 139.59 143.97 3,031,403 +6.17(+4.48%)
Jul 12, 2024 138.50 138.85 136.89 137.79 1,687,688 -0.58(-0.42%)
Jul 11, 2024 136.44 138.45 135.95 138.37 1,811,825 +2.37(+1.74%)
Jul 10, 2024 135.58 136.39 134.81 136.00 1,673,395 -0.38(-0.28%)
Jul 09, 2024 135.21 138.31 134.76 136.38 2,588,215 +1.17(+0.87%)
Jul 08, 2024 136.61 137.45 134.90 135.21 2,308,906 -0.19(-0.14%)
Jul 05, 2024 137.76 138.12 135.28 135.40 2,634,294 -2.41(-1.75%)
Jul 03, 2024 139.65 140.04 137.39 137.80 1,813,453 -2.05(-1.47%)
Jul 02, 2024 139.02 139.90 138.11 139.85 2,029,009 +0.78(+0.56%)
Jul 01, 2024 138.18 141.17 137.83 139.08 3,094,967 +1.24(+0.90%)
Jun 28, 2024 134.79 138.17 134.06 137.83 4,982,104 +4.40(+3.30%)
Jun 27, 2024 135.43 135.63 132.33 133.43 3,550,953 -2.73(-2.00%)
Jun 26, 2024 133.12 136.33 132.49 136.16 2,846,765 +1.90(+1.42%)
Jun 25, 2024 136.54 137.04 134.16 134.26 1,750,798 -2.81(-2.05%)
Jun 24, 2024 136.43 138.49 135.03 137.07 1,756,835 +0.91(+0.67%)
Jun 21, 2024 136.39 137.16 134.61 136.16 3,175,944 -1.35(-0.98%)
Jun 20, 2024 137.21 137.53 135.24 137.51 1,819,865 +0.79(+0.57%)
Jun 18, 2024 136.40 137.59 136.16 136.73 1,420,968 +0.24(+0.18%)
Jun 17, 2024 133.19 136.74 132.91 136.49 2,063,641 +3.39(+2.54%)
Jun 14, 2024 133.43 134.65 132.71 133.10 2,643,931 -1.38(-1.03%)
Jun 13, 2024 135.70 136.07 133.69 134.49 1,904,453 -2.00(-1.47%)
Jun 12, 2024 136.67 138.37 135.56 136.49 2,250,480 +1.95(+1.45%)
Jun 11, 2024 139.54 139.78 133.95 134.54 2,446,993 -5.73(-4.09%)
Jun 10, 2024 138.19 140.55 137.70 140.27 2,555,562 +1.09(+0.79%)
Jun 07, 2024 135.09 140.37 134.69 139.18 2,848,622 +3.41(+2.52%)
Jun 06, 2024 135.96 138.00 135.26 135.76 2,394,571 +0.89(+0.66%)
Jun 05, 2024 134.22 135.08 132.95 134.88 2,236,454 +1.00(+0.74%)
Jun 04, 2024 134.87 135.94 133.12 133.88 1,951,439 -2.63(-1.93%)
Jun 03, 2024 136.82 137.39 134.29 136.51 2,011,734 -0.51(-0.37%)
May 31, 2024 135.90 137.15 135.61 137.02 4,452,390 +1.44(+1.06%)
May 30, 2024 135.63 136.26 134.52 135.57 1,714,673 +0.53(+0.39%)
May 29, 2024 134.22 135.58 133.10 135.05 1,623,162 -0.97(-0.71%)
May 28, 2024 137.13 137.50 135.62 136.01 1,666,568 -1.00(-0.73%)
May 24, 2024 137.44 138.62 136.82 137.01 1,578,724 +0.13(+0.09%)
May 23, 2024 139.02 139.02 135.60 136.88 2,801,072 -1.93(-1.39%)
May 22, 2024 139.35 140.96 138.61 138.81 1,722,165 -0.99(-0.71%)
May 21, 2024 139.65 140.39 139.33 139.79 1,956,864 -0.20(-0.14%)
May 20, 2024 141.18 141.39 139.48 139.99 1,346,750 -1.19(-0.84%)
May 17, 2024 141.52 141.60 140.22 141.18 1,386,191 +0.76(+0.54%)
May 16, 2024 143.76 144.32 139.78 140.42 3,125,168 -3.29(-2.29%)
May 15, 2024 143.40 144.73 142.90 143.71 2,074,009 +1.26(+0.89%)
May 14, 2024 142.40 143.11 141.51 142.44 1,687,745 +0.88(+0.62%)
May 13, 2024 143.24 143.60 141.28 141.57 1,063,137 -0.36(-0.25%)
May 10, 2024 141.62 142.51 141.39 141.93 1,328,403 +0.67(+0.47%)
May 09, 2024 141.43 142.22 140.71 141.26 1,596,938 -0.34(-0.24%)
May 08, 2024 140.86 141.98 140.30 141.60 1,280,082 +0.27(+0.19%)
May 07, 2024 142.94 143.37 140.39 141.33 1,943,883 -0.76(-0.54%)
May 06, 2024 142.19 143.35 141.60 142.09 1,506,593 +0.91(+0.65%)
May 03, 2024 141.94 142.19 140.80 141.18 1,652,539 +0.59(+0.42%)
May 02, 2024 141.95 142.20 140.24 140.58 2,124,311 +0.17(+0.12%)
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.