Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 143.88 145.04 141.42 142.18 4,104,298 -1.38(-0.96%)
Oct 28, 2021 143.86 144.91 141.66 143.56 4,717,100 +0.00(+0.00%)
Oct 27, 2021 150.76 152.03 142.89 143.56 7,799,763 -11.63(-7.49%)
Oct 26, 2021 159.38 155.19 3,402,895 -3.61(-2.27%)
Oct 25, 2021 158.35 159.89 156.48 158.80 2,516,335 +0.79(+0.50%)
Oct 22, 2021 157.22 159.50 155.93 158.01 3,126,579 +2.02(+1.30%)
Oct 21, 2021 162.37 164.42 155.40 155.98 3,632,889 -7.12(-4.36%)
Oct 20, 2021 159.02 163.31 158.40 163.10 2,776,724 +3.26(+2.04%)
Oct 19, 2021 160.23 160.45 157.95 159.84 2,076,715 +0.59(+0.37%)
Oct 18, 2021 157.50 160.66 157.24 159.25 1,870,169 +0.73(+0.46%)
Oct 15, 2021 158.16 160.28 157.46 158.51 2,934,775 +2.23(+1.43%)
Oct 14, 2021 155.47 156.55 153.21 156.28 2,424,182 +3.68(+2.41%)
Oct 13, 2021 157.75 157.91 150.20 152.60 4,093,039 -5.22(-3.31%)
Oct 12, 2021 156.49 158.47 155.48 157.83 1,803,206 +1.38(+0.88%)
Oct 11, 2021 159.57 161.72 156.32 156.44 2,049,515 -2.47(-1.55%)
Oct 08, 2021 158.57 161.25 157.60 158.91 1,819,866 +0.87(+0.55%)
Oct 07, 2021 159.78 161.39 157.89 158.04 2,136,270 +0.01(+0.01%)
Oct 06, 2021 157.14 159.13 154.83 158.03 2,158,510 -0.80(-0.50%)
Oct 05, 2021 158.23 160.69 156.64 158.84 2,219,090 +2.46(+1.57%)
Oct 04, 2021 156.78 160.30 155.98 156.38 2,930,716 -0.40(-0.26%)
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.