Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 156.75 157.33 152.28 152.70 3,539,448 -4.05(-2.58%)
Aug 31, 2021 155.87 157.89 154.19 156.75 4,014,805 +0.74(+0.47%)
Aug 30, 2021 162.58 163.93 155.94 156.02 4,551,793 -10.02(-6.04%)
Aug 27, 2021 162.74 166.21 162.12 166.04 1,850,411 +3.94(+2.43%)
Aug 26, 2021 164.72 165.00 161.80 162.10 1,976,817 -2.17(-1.32%)
Aug 25, 2021 161.12 164.87 160.78 164.27 2,312,708 +3.66(+2.28%)
Aug 24, 2021 160.46 162.18 160.04 160.61 1,766,447 +0.66(+0.41%)
Aug 23, 2021 160.01 161.70 159.60 159.95 2,138,191 +1.07(+0.67%)
Aug 20, 2021 158.84 159.73 156.27 158.88 2,748,285 +0.11(+0.07%)
Aug 19, 2021 159.73 162.06 157.68 158.77 2,624,213 -3.70(-2.28%)
Aug 18, 2021 162.76 165.87 161.76 162.47 1,863,428 -1.19(-0.73%)
Aug 17, 2021 165.54 166.72 161.91 163.66 2,955,134 -3.82(-2.28%)
Aug 16, 2021 166.23 167.85 165.45 167.47 2,239,347 -0.39(-0.23%)
Aug 13, 2021 167.34 168.07 166.03 167.86 2,507,509 +0.75(+0.45%)
Aug 12, 2021 164.81 167.33 163.78 167.11 3,467,025 +2.25(+1.36%)
Aug 11, 2021 161.50 165.23 160.41 164.86 4,412,717 +3.66(+2.27%)
Aug 10, 2021 156.98 161.77 156.88 161.19 3,644,133 +4.21(+2.68%)
Aug 09, 2021 155.69 157.87 154.07 156.98 2,371,186 +0.25(+0.16%)
Aug 06, 2021 155.70 158.21 155.14 156.74 3,595,187 +3.74(+2.44%)
Aug 05, 2021 152.09 153.71 152.09 153.00 2,932,701 +1.88(+1.24%)
Aug 04, 2021 150.27 153.91 149.16 151.12 2,904,253 -0.22(-0.15%)
Aug 03, 2021 150.99 151.94 145.74 151.34 3,059,658 +1.25(+0.83%)
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.