Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 147.62 148.81 145.09 145.88 4,000,307 -1.42(-0.96%)
Oct 28, 2021 147.60 148.68 145.35 147.30 4,597,583 +0.00(+0.00%)
Oct 27, 2021 154.68 155.98 146.60 147.30 7,602,140 -11.93(-7.49%)
Oct 26, 2021 163.52 159.23 3,316,676 -3.70(-2.27%)
Oct 25, 2021 162.47 164.04 160.55 162.93 2,452,579 +0.81(+0.50%)
Oct 22, 2021 161.30 163.65 159.98 162.11 3,047,361 +2.08(+1.30%)
Oct 21, 2021 166.59 168.69 159.44 160.04 3,540,842 -7.30(-4.36%)
Oct 20, 2021 163.16 167.55 162.52 167.34 2,706,370 +3.34(+2.04%)
Oct 19, 2021 164.39 164.62 162.06 164.00 2,024,097 +0.61(+0.37%)
Oct 18, 2021 161.59 164.84 161.33 163.39 1,822,785 +0.75(+0.46%)
Oct 15, 2021 162.27 164.44 161.55 162.63 2,860,416 +2.29(+1.43%)
Oct 14, 2021 159.51 160.62 157.19 160.35 2,362,761 +3.78(+2.41%)
Oct 13, 2021 161.85 162.02 154.11 156.57 3,989,334 -5.36(-3.31%)
Oct 12, 2021 160.56 162.59 159.53 161.93 1,757,518 +1.42(+0.88%)
Oct 11, 2021 163.72 165.92 160.38 160.51 1,997,587 -2.53(-1.55%)
Oct 08, 2021 162.69 165.44 161.69 163.04 1,773,756 +0.89(+0.55%)
Oct 07, 2021 163.94 165.58 161.99 162.15 2,082,144 +0.01(+0.01%)
Oct 06, 2021 161.22 163.26 158.86 162.14 2,103,820 -0.82(-0.50%)
Oct 05, 2021 162.35 164.87 160.71 162.96 2,162,865 +2.52(+1.57%)
Oct 04, 2021 160.86 164.47 160.04 160.44 2,856,460 -0.41(-0.26%)
Oct 01, 2021 157.06 162.11 156.35 160.86 2,791,653 +4.41(+2.82%)
Sep 30, 2021 162.15 162.15 156.39 156.44 2,807,749 -4.42(-2.75%)
Sep 29, 2021 162.87 162.87 160.26 160.87 2,075,294 -0.80(-0.50%)
Sep 28, 2021 163.66 165.65 161.40 161.67 3,039,571 -2.30(-1.40%)
Sep 27, 2021 161.97 164.46 161.60 163.97 2,703,275 +3.47(+2.16%)
Sep 24, 2021 159.50 162.32 159.33 160.50 2,790,266 +0.15(+0.09%)
Sep 23, 2021 156.13 161.45 155.51 160.36 3,082,199 +6.18(+4.01%)
Sep 22, 2021 153.27 155.53 152.97 154.17 3,107,435 +3.01(+1.99%)
Sep 21, 2021 152.61 153.44 150.99 151.16 2,946,475 +0.13(+0.08%)
Sep 20, 2021 148.83 151.65 148.10 151.03 3,550,692 -3.09(-2.01%)
Sep 17, 2021 153.67 155.65 153.04 154.13 5,000,579 -0.58(-0.37%)
Sep 16, 2021 154.16 155.74 153.69 154.71 2,720,132 +1.22(+0.79%)
Sep 15, 2021 149.92 153.67 149.53 153.49 3,324,186 +4.37(+2.93%)
Sep 14, 2021 154.15 154.71 148.70 149.12 4,218,991 -4.39(-2.86%)
Sep 13, 2021 151.71 153.99 151.56 153.51 3,467,950 +3.26(+2.17%)
Sep 10, 2021 151.56 152.44 150.10 150.25 2,959,447 -0.21(-0.14%)
Sep 09, 2021 149.56 153.75 149.21 150.47 3,007,231 +1.14(+0.76%)
Sep 08, 2021 151.15 151.15 146.94 149.32 3,460,588 -2.25(-1.49%)
Sep 07, 2021 151.59 154.23 151.12 151.58 3,558,513 -0.32(-0.21%)
Sep 03, 2021 154.53 154.90 151.06 151.90 3,480,196 -2.70(-1.75%)
Sep 02, 2021 156.96 157.81 154.08 154.60 3,291,468 -1.56(-1.00%)
Sep 01, 2021 160.30 160.90 155.73 156.16 3,460,993 -4.14(-2.58%)
Aug 31, 2021 159.40 161.47 157.69 160.31 3,925,813 +0.75(+0.47%)
Aug 30, 2021 166.27 167.65 159.48 159.55 4,450,898 -10.25(-6.04%)
Aug 27, 2021 166.43 169.98 165.79 169.80 1,809,395 +4.03(+2.43%)
Aug 26, 2021 168.45 168.74 165.47 165.77 1,932,999 -2.22(-1.32%)
Aug 25, 2021 164.77 168.60 164.42 168.00 2,261,445 +3.75(+2.28%)
Aug 24, 2021 164.09 165.85 163.67 164.25 1,727,292 +0.68(+0.41%)
Aug 23, 2021 163.64 165.36 163.22 163.57 2,090,796 +1.09(+0.67%)
Aug 20, 2021 162.44 163.35 159.81 162.48 2,687,366 +0.12(+0.07%)
Aug 19, 2021 163.35 165.74 161.25 162.37 2,566,045 -3.79(-2.28%)
Aug 18, 2021 166.45 169.63 165.43 166.15 1,822,123 -1.22(-0.73%)
Aug 17, 2021 169.29 170.50 165.58 167.37 2,889,631 -3.90(-2.28%)
Aug 16, 2021 170.00 171.66 169.20 171.27 2,189,709 -0.40(-0.23%)
Aug 13, 2021 171.13 171.88 169.79 171.67 2,451,928 +0.77(+0.45%)
Aug 12, 2021 168.55 171.12 167.49 170.89 3,390,176 +2.30(+1.36%)
Aug 11, 2021 165.17 168.97 164.04 168.59 4,314,905 +3.75(+2.27%)
Aug 10, 2021 160.54 165.44 160.43 164.85 3,563,357 +4.31(+2.68%)
Aug 09, 2021 159.22 161.45 157.56 160.54 2,318,627 +0.25(+0.16%)
Aug 06, 2021 159.23 161.79 158.66 160.29 3,515,496 +3.25(+2.07%)
Aug 05, 2021 156.11 157.77 156.11 157.04 2,857,113 +1.93(+1.24%)
Aug 04, 2021 154.24 157.99 153.11 155.12 2,829,398 -0.23(-0.15%)
Aug 03, 2021 154.98 155.96 149.60 155.35 2,980,797 +1.28(+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.