Capital One Financial (NY: COF )

145.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 163.16 165.09 160.63 161.70 2,661,439 -2.21(-1.35%)
Jul 29, 2021 163.50 165.35 162.91 163.91 2,587,888 +2.52(+1.56%)
Jul 28, 2021 163.04 163.54 159.88 161.39 2,314,796 -1.15(-0.71%)
Jul 27, 2021 159.95 163.66 159.14 162.54 2,167,977 +0.20(+0.12%)
Jul 26, 2021 160.05 163.00 160.00 162.34 2,055,935 +2.26(+1.41%)
Jul 23, 2021 157.00 164.25 156.59 160.08 3,516,363 -1.35(-0.84%)
Jul 22, 2021 162.20 163.08 158.70 161.43 2,965,759 -1.78(-1.09%)
Jul 21, 2021 159.61 164.40 159.40 163.21 2,508,478 +5.23(+3.31%)
Jul 20, 2021 152.96 159.24 152.44 157.98 3,306,166 +4.37(+2.84%)
Jul 19, 2021 153.16 154.81 150.89 153.61 3,757,365 -3.91(-2.48%)
Jul 16, 2021 161.65 161.65 157.08 157.52 1,955,200 -2.83(-1.76%)
Jul 15, 2021 156.66 160.64 156.29 160.35 3,069,760 +1.51(+0.95%)
Jul 14, 2021 163.07 165.00 157.63 158.84 4,190,911 -4.00(-2.46%)
Jul 13, 2021 164.57 165.30 162.64 162.84 2,536,740 -2.01(-1.22%)
Jul 12, 2021 159.18 165.44 158.08 164.85 3,250,230 +4.30(+2.68%)
Jul 09, 2021 155.38 160.91 155.35 160.55 3,638,876 +8.09(+5.31%)
Jul 08, 2021 151.90 154.88 149.45 152.46 3,313,846 -2.58(-1.66%)
Jul 07, 2021 153.61 156.71 153.14 155.04 3,042,355 -0.46(-0.30%)
Jul 06, 2021 156.76 157.38 154.14 155.50 3,566,792 -1.90(-1.21%)
Jul 02, 2021 157.70 158.95 157.15 157.40 2,247,862 +0.25(+0.16%)
Jul 01, 2021 155.53 158.06 155.13 157.15 3,354,374 +2.46(+1.59%)
Jun 30, 2021 153.69 155.22 153.62 154.69 2,632,244 +0.54(+0.35%)
Jun 29, 2021 157.37 158.32 153.82 154.15 2,151,006 -1.85(-1.19%)
Jun 28, 2021 159.41 160.01 155.29 156.00 2,692,998 -3.99(-2.49%)
Jun 25, 2021 160.54 162.00 159.79 159.99 4,238,376 +2.42(+1.54%)
Jun 24, 2021 157.59 158.17 155.40 157.57 2,077,669 +1.20(+0.77%)
Jun 23, 2021 155.61 157.61 155.04 156.37 2,032,173 +1.48(+0.96%)
Jun 22, 2021 154.30 155.91 152.85 154.89 2,363,853 +0.00(+0.00%)
Jun 21, 2021 151.55 154.99 151.22 154.89 2,874,567 +4.87(+3.25%)
Jun 18, 2021 149.60 150.44 147.52 150.02 8,383,948 -3.53(-2.30%)
Jun 17, 2021 163.47 163.59 151.43 153.55 4,360,903 -8.65(-5.33%)
Jun 16, 2021 161.44 163.31 159.79 162.20 3,140,807 +0.09(+0.06%)
Jun 15, 2021 159.38 162.70 158.72 162.11 2,789,526 +3.40(+2.14%)
Jun 14, 2021 160.40 160.80 157.17 158.71 3,372,876 -1.94(-1.21%)
Jun 11, 2021 159.20 160.69 159.10 160.65 3,826,811 +1.91(+1.20%)
Jun 10, 2021 162.99 163.86 158.60 158.74 3,710,613 -1.86(-1.16%)
Jun 09, 2021 162.60 162.62 159.30 160.60 3,303,394 -2.13(-1.31%)
Jun 08, 2021 162.70 163.84 161.04 162.73 3,513,596 -0.82(-0.50%)
Jun 07, 2021 163.50 165.31 162.59 163.55 3,223,847 -2.71(-1.63%)
Jun 04, 2021 167.85 168.00 165.03 166.26 2,886,628 -0.03(-0.02%)
Jun 03, 2021 165.06 167.34 164.31 166.29 2,513,708 +0.37(+0.22%)
Jun 02, 2021 167.00 167.40 164.96 165.92 3,099,481 -0.33(-0.20%)
Jun 01, 2021 163.92 166.62 163.74 166.25 4,188,066 +5.47(+3.40%)
May 28, 2021 161.83 162.24 159.22 160.78 3,365,805 -1.01(-0.62%)
May 27, 2021 161.85 162.75 160.34 161.79 3,488,668 +1.95(+1.22%)
May 26, 2021 159.32 160.50 157.98 159.84 3,143,512 +1.62(+1.02%)
May 25, 2021 161.47 162.48 158.13 158.22 2,670,442 -2.52(-1.57%)
May 24, 2021 159.99 161.68 159.34 160.74 2,087,704 +1.69(+1.06%)
May 21, 2021 158.59 162.33 158.39 159.05 3,551,975 +1.24(+0.79%)
May 20, 2021 157.64 159.01 155.64 157.81 2,893,447 +0.66(+0.42%)
May 19, 2021 154.12 157.34 152.86 157.15 3,298,856 +0.24(+0.15%)
May 18, 2021 159.29 160.85 156.83 156.91 2,247,763 -2.99(-1.87%)
May 17, 2021 158.03 160.48 157.57 159.90 2,229,519 +1.79(+1.13%)
May 14, 2021 156.98 159.26 156.82 158.11 2,855,769 +1.82(+1.16%)
May 13, 2021 152.24 157.21 152.00 156.29 2,952,864 +3.32(+2.17%)
May 12, 2021 155.90 156.78 152.30 152.97 3,298,024 -1.79(-1.16%)
May 11, 2021 154.80 156.93 153.26 154.76 4,332,071 -2.62(-1.66%)
May 10, 2021 159.14 160.37 157.30 157.38 3,298,346 -0.33(-0.21%)
May 07, 2021 153.68 157.98 153.23 157.71 2,480,930 +1.27(+0.81%)
May 06, 2021 155.00 156.51 152.51 156.44 3,664,180 +2.84(+1.85%)
May 05, 2021 152.82 154.47 151.45 153.60 3,120,315 +1.58(+1.04%)
May 04, 2021 148.89 152.38 147.80 152.02 4,227,198 +2.10(+1.40%)
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.