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 (%)
Nov 30, 2021 137.62 138.42 132.90 133.24 6,353,514 -6.15(-4.41%)
Nov 29, 2021 143.39 143.85 138.14 139.39 4,230,416 -2.03(-1.43%)
Nov 26, 2021 142.73 142.73 136.88 141.42 3,250,099 -6.35(-4.30%)
Nov 24, 2021 147.08 149.76 147.01 147.77 2,435,076 -0.41(-0.27%)
Nov 23, 2021 146.01 148.60 145.26 148.18 2,738,164 +2.92(+2.01%)
Nov 22, 2021 145.41 146.62 143.13 145.26 2,892,780 +1.79(+1.25%)
Nov 19, 2021 142.69 144.63 140.81 143.47 2,905,719 -1.58(-1.09%)
Nov 18, 2021 144.18 145.94 144.93 145.05 2,621,441 +0.99(+0.68%)
Nov 17, 2021 145.72 146.95 143.99 144.06 3,275,322 -1.77(-1.22%)
Nov 16, 2021 148.38 148.38 144.82 145.84 2,757,305 -2.41(-1.62%)
Nov 15, 2021 148.66 150.21 147.75 148.24 1,868,998 -0.42(-0.28%)
Nov 12, 2021 148.69 149.16 146.98 148.66 2,261,113 +0.24(+0.16%)
Nov 11, 2021 147.60 149.85 147.25 148.42 1,929,870 +0.82(+0.56%)
Nov 10, 2021 146.85 147.60 2,408,295 +0.36(+0.24%)
Nov 09, 2021 145.98 147.44 144.69 147.24 2,281,071 +0.36(+0.24%)
Nov 08, 2021 147.79 149.00 146.19 146.88 2,412,340 +0.61(+0.42%)
Nov 05, 2021 146.95 148.84 145.69 146.27 2,530,043 +1.33(+0.92%)
Nov 04, 2021 144.50 146.86 143.84 144.94 2,607,269 -0.42(-0.29%)
Nov 03, 2021 142.62 146.72 142.29 145.35 3,530,142 +1.88(+1.31%)
Nov 02, 2021 144.71 145.46 142.49 143.47 4,010,728 -1.04(-0.72%)
Nov 01, 2021 143.81 145.92 145.63 144.51 3,368,054 +1.87(+1.31%)
Oct 29, 2021 144.35 145.51 141.88 142.64 4,090,987 -1.39(-0.96%)
Oct 28, 2021 144.32 145.38 142.12 144.03 4,701,802 +0.00(+0.00%)
Oct 27, 2021 151.25 152.52 143.35 144.03 7,774,468 -11.66(-7.49%)
Oct 26, 2021 159.90 155.70 3,391,860 -3.62(-2.27%)
Oct 25, 2021 158.87 160.41 156.99 159.31 2,508,175 +0.79(+0.50%)
Oct 22, 2021 157.73 160.02 156.43 158.52 3,116,439 +2.03(+1.30%)
Oct 21, 2021 162.90 164.95 155.90 156.49 3,621,107 -7.14(-4.36%)
Oct 20, 2021 159.54 163.84 158.92 163.63 2,767,719 +3.27(+2.04%)
Oct 19, 2021 160.75 160.98 158.47 160.36 2,069,980 +0.59(+0.37%)
Oct 18, 2021 158.01 161.18 157.75 159.77 1,864,104 +0.74(+0.46%)
Oct 15, 2021 158.67 160.80 157.97 159.03 2,925,257 +2.24(+1.43%)
Oct 14, 2021 155.98 157.06 153.70 156.79 2,416,320 +3.69(+2.41%)
Oct 13, 2021 158.26 158.43 150.69 153.10 4,079,765 -5.24(-3.31%)
Oct 12, 2021 157.00 158.99 155.99 158.34 1,797,358 +1.39(+0.88%)
Oct 11, 2021 160.09 162.24 156.83 156.95 2,042,869 -2.47(-1.55%)
Oct 08, 2021 159.09 161.77 158.11 159.43 1,813,964 +0.87(+0.55%)
Oct 07, 2021 160.31 161.91 158.40 158.56 2,129,342 +0.01(+0.01%)
Oct 06, 2021 157.65 159.64 155.34 158.55 2,151,510 -0.80(-0.50%)
Oct 05, 2021 158.75 161.21 157.15 159.35 2,211,893 +2.47(+1.57%)
Oct 04, 2021 157.29 160.82 156.49 156.89 2,921,212 -0.41(-0.26%)
Oct 01, 2021 153.58 158.52 152.88 157.29 2,854,936 +4.32(+2.82%)
Sep 30, 2021 158.56 158.56 152.92 152.98 2,871,396 -4.33(-2.75%)
Sep 29, 2021 159.26 159.26 156.71 157.30 2,122,337 -0.78(-0.50%)
Sep 28, 2021 160.03 161.98 157.82 158.09 3,108,473 -2.25(-1.40%)
Sep 27, 2021 158.38 160.81 158.02 160.33 2,764,554 +3.39(+2.16%)
Sep 24, 2021 155.96 158.72 155.80 156.94 2,853,517 +0.14(+0.09%)
Sep 23, 2021 152.67 157.87 152.06 156.80 3,152,068 +6.04(+4.01%)
Sep 22, 2021 149.87 152.08 149.58 150.76 3,177,876 +2.95(+1.99%)
Sep 21, 2021 149.23 150.04 147.64 147.81 3,013,266 +0.12(+0.08%)
Sep 20, 2021 145.53 148.29 144.82 147.69 3,631,180 -3.02(-2.01%)
Sep 17, 2021 150.27 152.20 149.65 150.71 5,113,934 -0.57(-0.37%)
Sep 16, 2021 150.74 152.29 150.28 151.28 2,781,793 +1.19(+0.79%)
Sep 15, 2021 146.60 150.27 146.21 150.09 3,399,540 +4.27(+2.93%)
Sep 14, 2021 150.73 151.28 145.40 145.82 4,314,629 -4.29(-2.86%)
Sep 13, 2021 148.35 150.58 148.20 150.10 3,546,563 +3.18(+2.17%)
Sep 10, 2021 148.20 149.06 146.77 146.92 3,026,533 -0.21(-0.14%)
Sep 09, 2021 146.24 150.34 145.90 147.13 3,075,400 +1.12(+0.76%)
Sep 08, 2021 147.80 147.80 143.68 146.01 3,539,034 -2.20(-1.48%)
Sep 07, 2021 148.24 150.81 147.77 148.22 3,639,179 -0.31(-0.21%)
Sep 03, 2021 151.11 151.47 147.72 148.53 3,559,086 -2.64(-1.75%)
Sep 02, 2021 153.48 154.31 150.66 151.17 3,366,080 -1.53(-1.00%)
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.