Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.