Skip to main content

Capital One Financial (NY: COF )

146.62 -2.10 (-1.41%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 151.77 153.35 147.69 148.72 3,937,017 -0.75(-0.50%)
Jul 17, 2024 148.87 151.34 147.44 149.47 2,931,253 -0.09(-0.06%)
Jul 16, 2024 144.64 149.59 144.19 149.56 3,796,877 +4.95(+3.42%)
Jul 15, 2024 140.82 144.64 140.21 144.61 3,017,912 +6.20(+4.48%)
Jul 12, 2024 139.12 139.47 137.50 138.41 1,680,177 -0.58(-0.42%)
Jul 11, 2024 137.05 139.07 136.56 138.99 1,803,762 +2.38(+1.74%)
Jul 10, 2024 136.19 137.00 135.41 136.61 1,665,948 -0.38(-0.28%)
Jul 09, 2024 135.81 138.93 135.36 136.99 2,576,696 +1.18(+0.87%)
Jul 08, 2024 137.22 138.06 135.50 135.81 2,298,630 -0.19(-0.14%)
Jul 05, 2024 138.38 138.74 135.88 136.00 2,622,570 -2.42(-1.75%)
Jul 03, 2024 140.27 140.67 138.00 138.42 1,805,382 -2.06(-1.47%)
Jul 02, 2024 139.64 140.52 138.72 140.48 2,019,979 +0.78(+0.56%)
Jul 01, 2024 138.80 141.80 138.45 139.70 3,081,193 +1.25(+0.90%)
Jun 28, 2024 135.39 138.79 134.66 138.45 4,959,931 +4.42(+3.30%)
Jun 27, 2024 136.03 136.24 132.92 134.03 3,535,149 -2.74(-2.00%)
Jun 26, 2024 133.71 136.94 133.08 136.77 2,834,095 +1.91(+1.42%)
Jun 25, 2024 137.15 137.65 134.76 134.86 1,743,006 -2.82(-2.05%)
Jun 24, 2024 137.04 139.11 135.63 137.68 1,749,016 +0.91(+0.67%)
Jun 21, 2024 137.00 137.77 135.21 136.77 3,161,809 -1.36(-0.98%)
Jun 20, 2024 137.82 138.15 135.84 138.13 1,811,766 +0.79(+0.58%)
Jun 18, 2024 137.01 138.21 136.77 137.34 1,414,644 +0.24(+0.18%)
Jun 17, 2024 133.79 137.35 133.50 137.10 2,054,457 +3.40(+2.54%)
Jun 14, 2024 134.03 135.25 133.30 133.70 2,632,164 -1.39(-1.03%)
Jun 13, 2024 136.31 136.68 134.29 135.09 1,895,977 -2.01(-1.47%)
Jun 12, 2024 137.28 138.99 136.17 137.10 2,240,464 +1.96(+1.45%)
Jun 11, 2024 140.16 140.40 134.55 135.14 2,436,103 -5.76(-4.09%)
Jun 10, 2024 138.81 141.18 138.32 140.90 2,544,188 +1.10(+0.79%)
Jun 07, 2024 135.69 141.00 135.29 139.80 2,835,944 +3.43(+2.52%)
Jun 06, 2024 136.57 138.62 135.87 136.37 2,383,914 +0.89(+0.66%)
Jun 05, 2024 134.82 135.68 133.54 135.48 2,226,501 +1.00(+0.74%)
Jun 04, 2024 135.47 136.55 133.71 134.48 1,942,754 -2.64(-1.93%)
Jun 03, 2024 137.43 138.00 134.89 137.12 2,002,781 -0.51(-0.37%)
May 31, 2024 136.51 137.76 136.22 137.63 4,432,574 +1.45(+1.06%)
May 30, 2024 136.24 136.87 135.12 136.18 1,707,042 +0.53(+0.39%)
May 29, 2024 134.82 136.19 133.70 135.65 1,615,938 -0.97(-0.71%)
May 28, 2024 137.74 138.11 136.23 136.62 1,659,151 -1.00(-0.73%)
May 24, 2024 138.05 139.24 137.44 137.62 1,571,698 +0.13(+0.09%)
May 23, 2024 139.64 139.64 136.21 137.49 2,788,606 -1.94(-1.39%)
May 22, 2024 139.97 141.59 139.23 139.43 1,714,501 -0.99(-0.71%)
May 21, 2024 140.27 141.02 139.95 140.42 1,948,155 -0.20(-0.14%)
May 20, 2024 141.81 142.03 140.10 140.62 1,340,756 -1.19(-0.84%)
May 17, 2024 142.15 142.23 140.85 141.81 1,380,022 +0.76(+0.54%)
May 16, 2024 144.40 144.97 140.41 141.05 3,111,259 -3.30(-2.29%)
May 15, 2024 144.04 145.38 143.54 144.35 2,064,779 +1.27(+0.89%)
May 14, 2024 143.04 143.75 142.14 143.08 1,680,234 +0.88(+0.62%)
May 13, 2024 143.88 144.24 141.91 142.20 1,058,406 -0.36(-0.25%)
May 10, 2024 142.25 143.15 142.02 142.56 1,322,491 +0.67(+0.47%)
May 09, 2024 142.06 142.86 141.34 141.89 1,589,830 -0.34(-0.24%)
May 08, 2024 141.49 142.62 140.92 142.23 1,274,385 +0.27(+0.19%)
May 07, 2024 143.58 144.01 141.01 141.96 1,935,231 -0.77(-0.54%)
May 06, 2024 142.83 143.99 142.23 142.73 1,499,887 +0.92(+0.65%)
May 03, 2024 142.58 142.83 141.43 141.81 1,645,184 +0.60(+0.42%)
May 02, 2024 142.59 142.84 140.86 141.21 2,114,856 +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.