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

Capital One Financial (NY:COF)

189.15 -1.61 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 189.44 190.10 186.46 189.15 6,183,479 -1.61(-0.84%)
May 29, 2025 193.27 193.53 189.53 190.76 4,204,076 -0.32(-0.17%)
May 28, 2025 192.84 193.23 190.75 191.08 4,356,750 -0.97(-0.51%)
May 27, 2025 186.68 192.44 186.55 192.05 7,053,660 +6.97(+3.77%)
May 23, 2025 183.57 186.48 183.38 185.08 6,581,216 -2.88(-1.53%)
May 22, 2025 186.28 188.89 185.44 187.96 4,783,453 +1.62(+0.87%)
May 21, 2025 194.38 194.38 186.20 186.34 5,936,960 -8.99(-4.60%)
May 20, 2025 195.74 197.16 194.13 195.33 5,257,107 -1.46(-0.74%)
May 19, 2025 195.17 199.36 193.88 196.78 6,071,135 +0.19(+0.10%)
May 16, 2025 196.76 198.84 194.71 196.59 18,285,544 -0.28(-0.14%)
May 15, 2025 194.90 197.19 192.78 196.87 8,226,948 +0.26(+0.13%)
May 14, 2025 201.01 201.36 195.76 196.61 7,136,847 -3.79(-1.89%)
May 13, 2025 199.12 203.83 198.62 200.40 4,649,820 +1.09(+0.54%)
May 12, 2025 197.60 202.35 196.77 199.31 6,862,772 +12.15(+6.49%)
May 09, 2025 189.24 189.24 185.89 187.16 3,188,566 -1.73(-0.92%)
May 08, 2025 188.33 192.05 187.88 188.90 5,097,729 +2.94(+1.58%)
May 07, 2025 186.34 188.51 184.93 185.96 4,749,065 +0.84(+0.45%)
May 06, 2025 184.41 186.62 183.41 185.12 3,472,676 -2.18(-1.17%)
May 05, 2025 184.88 188.87 184.55 187.30 3,114,915 +0.07(+0.04%)
May 02, 2025 183.46 188.74 182.31 187.23 4,711,681 +7.59(+4.22%)
May 01, 2025 179.17 181.39 177.76 179.65 3,242,305 -0.04(-0.02%)
Apr 30, 2025 179.63 180.24 174.16 179.69 4,184,660 -2.81(-1.54%)
Apr 29, 2025 182.52 183.32 179.48 182.50 2,611,342 -0.05(-0.03%)
Apr 28, 2025 182.67 185.07 181.06 182.55 3,195,565 +0.40(+0.22%)
Apr 25, 2025 184.10 186.04 181.94 182.15 3,475,304 -2.31(-1.25%)
Apr 24, 2025 176.44 185.46 175.45 184.46 6,535,345 +8.56(+4.87%)
Apr 23, 2025 176.44 183.90 175.04 175.90 7,689,683 +6.24(+3.68%)
Apr 22, 2025 167.40 170.85 166.47 169.66 6,906,095 +5.02(+3.05%)
Apr 21, 2025 168.54 170.82 161.00 164.63 12,158,567 +2.38(+1.47%)
Apr 17, 2025 160.81 164.26 157.92 162.25 2,348,000 +2.70(+1.69%)
Apr 16, 2025 160.99 163.49 157.39 159.55 4,016,076 -3.47(-2.13%)
Apr 15, 2025 163.15 166.40 162.71 163.02 2,742,547 +1.02(+0.63%)
Apr 14, 2025 165.63 165.63 159.25 162.00 3,184,783 +1.54(+0.96%)
Apr 11, 2025 160.91 161.19 155.33 160.46 5,356,566 -1.19(-0.73%)
Apr 10, 2025 168.96 168.97 156.25 161.64 6,314,352 -12.71(-7.29%)
Apr 09, 2025 148.90 177.09 146.83 174.35 10,862,515 +22.49(+14.81%)
Apr 08, 2025 162.42 163.79 149.21 151.87 5,813,754 -2.31(-1.50%)
Apr 07, 2025 144.48 157.38 142.76 154.18 8,613,895 +4.09(+2.72%)
Apr 04, 2025 156.40 158.00 145.72 150.09 11,111,262 -13.43(-8.21%)
Apr 03, 2025 165.47 175.89 158.02 163.52 13,627,713 -18.08(-9.96%)
Apr 02, 2025 174.44 183.72 172.75 181.60 3,590,186 +3.95(+2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.