Skip to main content

Capital One Financial (NY: COF )

102.08 +2.50 (+2.51%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 148.36 149.54 145.81 146.60 3,980,604 -1.43(-0.96%)
Oct 28, 2021 148.33 149.41 146.06 148.03 4,574,938 +0.00(+0.00%)
Oct 27, 2021 155.44 156.75 147.33 148.03 7,564,697 -11.99(-7.49%)
Oct 26, 2021 164.33 160.01 3,300,340 -3.72(-2.27%)
Oct 25, 2021 163.28 164.86 161.34 163.73 2,440,499 +0.81(+0.50%)
Oct 22, 2021 162.10 164.46 160.77 162.92 3,032,351 +2.09(+1.30%)
Oct 21, 2021 167.42 169.53 160.23 160.83 3,523,402 -7.34(-4.36%)
Oct 20, 2021 163.96 168.38 163.32 168.17 2,693,040 +3.36(+2.04%)
Oct 19, 2021 165.21 165.44 162.86 164.81 2,014,128 +0.61(+0.37%)
Oct 18, 2021 162.39 165.65 162.13 164.20 1,813,807 +0.76(+0.46%)
Oct 15, 2021 163.07 165.25 162.35 163.44 2,846,328 +2.30(+1.43%)
Oct 14, 2021 160.31 161.41 157.97 161.14 2,351,123 +3.80(+2.41%)
Oct 13, 2021 162.65 162.82 154.87 157.34 3,969,685 -5.39(-3.31%)
Oct 12, 2021 161.35 163.39 160.31 162.73 1,748,862 +1.43(+0.88%)
Oct 11, 2021 164.53 166.74 161.18 161.31 1,987,748 -2.54(-1.55%)
Oct 08, 2021 163.50 166.25 162.49 163.85 1,765,020 +0.89(+0.55%)
Oct 07, 2021 164.75 166.40 162.79 162.96 2,071,888 +0.01(+0.01%)
Oct 06, 2021 162.02 164.07 159.65 162.94 2,093,458 -0.83(-0.50%)
Oct 05, 2021 163.15 165.68 161.51 163.77 2,152,212 +2.53(+1.57%)
Oct 04, 2021 161.65 165.28 160.83 161.24 2,842,392 -0.42(-0.26%)
Oct 01, 2021 157.84 162.92 157.12 161.65 2,777,904 +4.44(+2.82%)
Sep 30, 2021 162.96 162.96 157.16 157.22 2,793,919 -4.45(-2.75%)
Sep 29, 2021 163.67 163.67 161.05 161.66 2,065,072 -0.81(-0.50%)
Sep 28, 2021 164.47 166.47 162.20 162.47 3,024,600 -2.31(-1.40%)
Sep 27, 2021 162.77 165.28 162.40 164.78 2,689,961 +3.49(+2.16%)
Sep 24, 2021 160.29 163.12 160.12 161.29 2,776,523 +0.15(+0.09%)
Sep 23, 2021 156.91 162.25 156.28 161.15 3,067,018 +6.21(+4.01%)
Sep 22, 2021 154.03 156.30 153.72 154.94 3,092,130 +3.03(+1.99%)
Sep 21, 2021 153.37 154.20 151.73 151.91 2,931,962 +0.13(+0.08%)
Sep 20, 2021 149.57 152.40 148.83 151.78 3,533,204 -3.11(-2.01%)
Sep 17, 2021 154.43 156.42 153.80 154.89 4,975,950 -0.58(-0.37%)
Sep 16, 2021 154.92 156.51 154.45 155.47 2,706,735 +1.22(+0.79%)
Sep 15, 2021 150.67 154.43 150.27 154.25 3,307,814 +4.39(+2.93%)
Sep 14, 2021 154.91 155.47 149.43 149.86 4,198,211 -4.41(-2.86%)
Sep 13, 2021 152.46 154.75 152.31 154.27 3,450,869 +3.27(+2.17%)
Sep 10, 2021 152.31 153.19 150.84 151.00 2,944,871 -0.21(-0.14%)
Sep 09, 2021 150.30 154.51 149.95 151.21 2,992,420 +1.15(+0.76%)
Sep 08, 2021 151.90 151.90 147.67 150.06 3,443,543 -2.26(-1.48%)
Sep 07, 2021 152.35 155.00 151.87 152.33 3,540,986 -0.32(-0.21%)
Sep 03, 2021 155.30 155.66 151.81 152.65 3,463,055 -2.72(-1.75%)
Sep 02, 2021 157.73 158.59 154.84 155.36 3,275,256 -1.57(-1.00%)
Sep 01, 2021 161.09 161.69 156.50 156.94 3,443,946 -4.16(-2.58%)
Aug 31, 2021 160.19 162.27 158.47 161.10 3,906,477 +0.76(+0.47%)
Aug 30, 2021 167.09 168.48 160.27 160.34 4,428,976 -10.30(-6.04%)
Aug 27, 2021 167.25 170.82 166.61 170.64 1,800,483 +4.05(+2.43%)
Aug 26, 2021 169.28 169.57 166.28 166.59 1,923,478 -2.23(-1.32%)
Aug 25, 2021 165.59 169.44 165.24 168.83 2,250,307 +3.77(+2.28%)
Aug 24, 2021 164.91 166.67 164.48 165.06 1,718,784 +0.68(+0.41%)
Aug 23, 2021 164.45 166.18 164.02 164.38 2,080,498 +1.10(+0.67%)
Aug 20, 2021 163.25 164.16 160.61 163.28 2,674,130 +0.12(+0.07%)
Aug 19, 2021 164.16 166.56 162.05 163.17 2,553,407 -3.81(-2.28%)
Aug 18, 2021 167.27 170.47 166.25 166.97 1,813,149 -1.22(-0.73%)
Aug 17, 2021 170.13 171.35 166.40 168.20 2,875,399 -3.92(-2.28%)
Aug 16, 2021 170.84 172.51 170.04 172.12 2,178,924 -0.40(-0.23%)
Aug 13, 2021 171.98 172.73 170.63 172.52 2,439,851 +0.78(+0.45%)
Aug 12, 2021 169.38 171.97 168.32 171.74 3,373,478 +2.31(+1.36%)
Aug 11, 2021 165.98 169.81 164.86 169.43 4,293,653 +3.77(+2.27%)
Aug 10, 2021 161.33 166.26 161.23 165.66 3,545,806 +4.33(+2.68%)
Aug 09, 2021 160.00 162.25 158.34 161.33 2,307,207 +0.25(+0.16%)
Aug 06, 2021 160.01 162.60 159.44 161.08 3,498,181 +3.26(+2.07%)
Aug 05, 2021 156.88 158.56 156.88 157.82 2,843,041 +1.93(+1.24%)
Aug 04, 2021 155.01 158.77 153.87 155.89 2,815,463 -0.23(-0.15%)
Aug 03, 2021 155.75 156.73 150.34 156.12 2,966,116 +1.29(+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.