Capital One Financial (NY: COF )

137.62 +0.13 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 138.05 139.24 137.44 137.62 1,571,598 +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%)
May 01, 2024 142.40 143.21 140.56 141.04 1,956,459 -1.78(-1.25%)
Apr 30, 2024 143.76 144.41 142.74 142.83 2,051,778 -2.06(-1.42%)
Apr 29, 2024 146.21 146.65 144.18 144.89 2,178,526 -0.71(-0.49%)
Apr 26, 2024 144.55 148.35 144.09 145.59 4,346,987 +0.24(+0.16%)
Apr 25, 2024 147.72 148.37 144.32 145.35 3,773,658 -2.89(-1.95%)
Apr 24, 2024 146.52 148.97 146.14 148.24 3,978,372 +0.97(+0.66%)
Apr 23, 2024 146.46 149.31 146.26 147.28 2,513,748 +0.65(+0.44%)
Apr 22, 2024 143.49 146.66 142.49 146.63 2,887,691 +4.32(+3.04%)
Apr 19, 2024 141.66 144.58 141.66 142.31 2,541,596 +1.27(+0.90%)
Apr 18, 2024 137.41 143.06 137.41 141.03 3,013,921 +4.84(+3.55%)
Apr 17, 2024 137.17 137.99 135.94 136.19 1,769,769 +0.36(+0.26%)
Apr 16, 2024 137.72 138.02 135.68 135.84 2,215,702 -2.76(-1.99%)
Apr 15, 2024 141.20 141.82 137.57 138.59 2,874,790 -0.44(-0.32%)
Apr 12, 2024 137.60 139.07 137.28 139.03 2,541,256 -0.72(-0.51%)
Apr 11, 2024 139.53 140.78 137.02 139.75 2,162,440 +0.40(+0.29%)
Apr 10, 2024 140.57 140.97 137.57 139.35 3,054,123 -3.56(-2.49%)
Apr 09, 2024 143.51 143.89 141.90 142.92 1,360,502 -0.40(-0.28%)
Apr 08, 2024 143.18 144.63 142.92 143.31 1,724,583 +0.40(+0.28%)
Apr 05, 2024 141.51 143.08 141.08 142.92 1,573,967 +1.38(+0.98%)
Apr 04, 2024 146.14 146.59 141.45 141.53 2,429,333 -1.13(-0.80%)
Apr 03, 2024 143.49 144.10 141.82 142.67 1,957,952 -1.13(-0.79%)
Apr 02, 2024 143.89 144.31 142.52 143.80 1,932,818 -0.89(-0.61%)
Apr 01, 2024 148.22 148.26 144.38 144.69 1,645,775 -3.58(-2.41%)
Mar 28, 2024 144.99 148.65 148.05 148.26 4,056,579 +4.36(+3.03%)
Mar 27, 2024 141.22 143.96 140.87 143.90 2,604,215 +3.66(+2.61%)
Mar 26, 2024 140.33 141.33 140.07 140.24 1,737,239 +0.28(+0.20%)
Mar 25, 2024 139.56 141.36 139.41 139.96 2,401,376 -0.61(-0.43%)
Mar 22, 2024 142.70 143.06 140.49 140.57 1,855,547 -2.01(-1.41%)
Mar 21, 2024 142.07 143.38 141.43 142.58 2,411,706 +1.40(+0.99%)
Mar 20, 2024 135.88 141.20 135.32 141.17 2,350,441 +4.90(+3.59%)
Mar 19, 2024 136.00 137.33 135.68 136.27 2,291,751 +0.58(+0.43%)
Mar 18, 2024 135.43 136.26 134.56 135.70 2,811,124 +0.72(+0.53%)
Mar 15, 2024 136.52 139.33 134.77 134.98 4,280,196 -3.86(-2.78%)
Mar 14, 2024 139.70 140.55 137.62 138.84 2,257,984 -1.18(-0.84%)
Mar 13, 2024 139.88 140.58 139.19 140.02 1,983,187 +0.34(+0.24%)
Mar 12, 2024 138.41 139.88 137.57 139.68 2,272,413 +1.80(+1.31%)
Mar 11, 2024 136.39 138.01 135.39 137.88 2,009,512 +1.23(+0.90%)
Mar 08, 2024 137.42 138.34 136.18 136.65 1,968,327 -0.42(-0.30%)
Mar 07, 2024 135.93 137.60 135.78 137.07 1,600,733 +1.90(+1.41%)
Mar 06, 2024 137.11 137.52 134.51 135.17 2,191,353 -1.81(-1.32%)
Mar 05, 2024 134.03 139.36 134.03 136.98 3,327,747 +1.56(+1.15%)
Mar 04, 2024 135.77 136.73 135.23 135.42 2,600,532 -0.78(-0.57%)
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.