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 (%)
Aug 31, 2021 155.36 157.38 153.69 156.25 4,027,868 +0.74(+0.47%)
Aug 30, 2021 162.05 163.40 155.44 155.51 4,566,602 -9.99(-6.04%)
Aug 27, 2021 162.21 165.67 161.59 165.50 1,856,431 +3.93(+2.43%)
Aug 26, 2021 164.18 164.46 161.27 161.57 1,983,249 -2.16(-1.32%)
Aug 25, 2021 160.59 164.33 160.26 163.74 2,320,233 +3.65(+2.28%)
Aug 24, 2021 159.94 161.65 159.52 160.09 1,772,194 +0.66(+0.41%)
Aug 23, 2021 159.49 161.17 159.08 159.43 2,145,147 +1.06(+0.67%)
Aug 20, 2021 158.33 159.21 155.77 158.36 2,757,226 +0.11(+0.07%)
Aug 19, 2021 159.21 161.54 157.17 158.25 2,632,751 -3.69(-2.28%)
Aug 18, 2021 162.23 165.33 161.24 161.94 1,869,491 -1.19(-0.73%)
Aug 17, 2021 165.00 166.18 161.39 163.13 2,964,749 -3.80(-2.28%)
Aug 16, 2021 165.69 167.31 164.92 166.93 2,246,633 -0.39(-0.23%)
Aug 13, 2021 166.80 167.52 165.49 167.32 2,515,667 +0.75(+0.45%)
Aug 12, 2021 164.28 166.78 163.25 166.56 3,478,306 +2.24(+1.36%)
Aug 11, 2021 160.98 164.69 159.89 164.32 4,427,074 +3.65(+2.27%)
Aug 10, 2021 156.47 161.25 156.37 160.67 3,655,989 +4.20(+2.68%)
Aug 09, 2021 155.18 157.36 153.57 156.47 2,378,901 +0.25(+0.16%)
Aug 06, 2021 155.19 157.70 154.64 156.23 3,606,884 +3.73(+2.44%)
Aug 05, 2021 151.59 153.21 151.59 152.50 2,942,243 +1.87(+1.24%)
Aug 04, 2021 149.78 153.41 148.68 150.63 2,913,702 -0.22(-0.15%)
Aug 03, 2021 150.50 151.44 145.27 150.85 3,069,612 +1.24(+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.