Capital One Financial (NY: COF )

136.77 -0.84 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 137.72 137.91 135.94 136.77 2,251,782 -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%)
Feb 01, 2024 134.76 135.99 131.56 133.96 2,025,827 -0.76(-0.56%)
Jan 31, 2024 136.50 138.02 134.40 134.72 2,201,971 -3.28(-2.37%)
Jan 30, 2024 137.76 138.57 137.36 138.00 1,785,227 +0.13(+0.09%)
Jan 29, 2024 139.02 140.24 136.34 137.87 2,668,176 -0.24(-0.17%)
Jan 26, 2024 131.96 138.86 131.96 138.10 5,374,264 +6.14(+4.65%)
Jan 25, 2024 131.75 133.41 131.23 131.96 4,223,484 +1.45(+1.11%)
Jan 24, 2024 130.01 131.71 129.47 130.51 2,594,555 +1.32(+1.02%)
Jan 23, 2024 129.60 129.72 128.52 129.19 2,178,252 +0.08(+0.06%)
Jan 22, 2024 128.28 130.92 127.99 129.10 3,742,788 +1.69(+1.33%)
Jan 19, 2024 125.29 127.92 124.19 127.41 2,994,752 +3.05(+2.45%)
Jan 18, 2024 124.37 124.95 122.68 124.37 2,932,886 -1.16(-0.92%)
Jan 17, 2024 124.98 127.00 124.58 125.52 2,392,286 -1.43(-1.13%)
Jan 16, 2024 126.34 127.46 125.51 126.95 2,774,863 -0.18(-0.14%)
Jan 12, 2024 128.05 128.77 126.17 127.13 2,298,798 -0.64(-0.50%)
Jan 11, 2024 128.35 128.35 126.18 127.77 2,017,059 -0.60(-0.47%)
Jan 10, 2024 130.70 130.95 126.84 128.37 3,685,648 -3.97(-3.00%)
Jan 09, 2024 131.41 132.88 130.67 132.34 2,611,461 -0.78(-0.58%)
Jan 08, 2024 130.87 133.22 130.21 133.12 2,636,104 +1.28(+0.97%)
Jan 05, 2024 128.87 133.66 128.44 131.83 3,527,205 +2.64(+2.04%)
Jan 04, 2024 129.66 130.75 128.70 129.19 2,617,194 -0.95(-0.73%)
Jan 03, 2024 130.23 131.06 128.44 130.14 2,516,300 -1.38(-1.05%)
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.