Capital One Financial (NY: COF )

153.16 USD -11.69 (-7.09%)
Streaming Delayed Price Updated: 2:39 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 165.03 167.17 163.26 165.97 3,791,874 +0.78(+0.47%)
Aug 30, 2021 172.14 173.57 165.11 165.19 4,299,044 -10.61(-6.04%)
Aug 27, 2021 172.31 175.98 171.65 175.80 1,747,663 +4.17(+2.43%)
Aug 26, 2021 174.40 174.70 171.31 171.63 1,867,050 -2.30(-1.32%)
Aug 25, 2021 170.59 174.56 170.23 173.93 2,184,290 +3.88(+2.28%)
Aug 24, 2021 169.89 171.71 169.45 170.05 1,668,361 +0.70(+0.41%)
Aug 23, 2021 169.42 171.20 168.98 169.35 2,019,463 +1.13(+0.67%)
Aug 20, 2021 168.18 169.12 165.46 168.22 2,595,680 +0.12(+0.07%)
Aug 19, 2021 169.12 171.59 166.95 168.10 2,478,498 -3.92(-2.28%)
Aug 18, 2021 172.33 175.62 171.27 172.02 1,759,957 -1.26(-0.73%)
Aug 17, 2021 175.27 176.53 171.43 173.28 2,791,044 -4.04(-2.28%)
Aug 16, 2021 176.00 177.72 175.18 177.32 2,115,002 -0.41(-0.23%)
Aug 13, 2021 177.18 177.95 175.79 177.73 2,368,274 +0.80(+0.45%)
Aug 12, 2021 174.50 177.16 173.41 176.93 3,274,511 +2.38(+1.36%)
Aug 11, 2021 171.00 174.94 169.84 174.55 4,167,691 +3.88(+2.27%)
Aug 10, 2021 166.21 171.29 166.10 170.67 3,441,784 +4.46(+2.68%)
Aug 09, 2021 164.84 167.15 163.13 166.21 2,239,521 +0.26(+0.16%)
Aug 06, 2021 164.85 167.51 164.26 165.95 3,395,556 +2.76(+1.69%)
Aug 05, 2021 162.22 163.95 162.22 163.19 2,749,489 +2.00(+1.24%)
Aug 04, 2021 160.28 164.17 159.10 161.19 2,722,818 -0.24(-0.15%)
Aug 03, 2021 161.05 162.06 155.46 161.43 2,868,514 +1.33(+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.