Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 152.97 154.78 150.60 151.60 2,838,784 -2.07(-1.35%)
Jul 29, 2021 153.29 155.02 152.73 153.67 2,760,332 +2.36(+1.56%)
Jul 28, 2021 152.85 153.32 149.89 151.31 2,469,043 -1.08(-0.71%)
Jul 27, 2021 149.96 153.44 149.20 152.39 2,312,440 +0.19(+0.12%)
Jul 26, 2021 150.05 152.82 150.00 152.20 2,192,932 +2.12(+1.41%)
Jul 23, 2021 147.19 153.99 146.81 150.08 3,750,676 -1.27(-0.84%)
Jul 22, 2021 152.07 152.89 148.79 151.34 3,163,383 -1.67(-1.09%)
Jul 21, 2021 149.64 154.13 149.44 153.01 2,675,631 +4.90(+3.31%)
Jul 20, 2021 143.40 149.29 142.92 148.11 3,526,473 +4.10(+2.84%)
Jul 19, 2021 143.59 145.14 141.46 144.01 4,007,737 -3.66(-2.48%)
Jul 16, 2021 151.55 151.55 147.27 147.68 2,085,485 -2.65(-1.77%)
Jul 15, 2021 146.87 150.60 146.53 150.33 3,274,314 +1.42(+0.95%)
Jul 14, 2021 152.88 154.69 147.78 148.92 4,470,173 -3.75(-2.46%)
Jul 13, 2021 154.29 154.97 152.48 152.67 2,705,776 -1.88(-1.22%)
Jul 12, 2021 149.24 155.10 148.20 154.55 3,466,809 +4.03(+2.68%)
Jul 09, 2021 145.67 150.86 145.64 150.52 3,881,353 +7.59(+5.31%)
Jul 08, 2021 142.41 145.20 140.11 142.94 3,534,664 -2.42(-1.66%)
Jul 07, 2021 144.01 146.92 143.57 145.35 3,245,083 -0.43(-0.30%)
Jul 06, 2021 146.97 147.55 144.51 145.79 3,804,466 -1.78(-1.21%)
Jul 02, 2021 147.85 149.02 147.33 147.57 2,397,648 +0.24(+0.16%)
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.