Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 159.40 161.47 157.69 160.31 3,925,813 +0.75(+0.47%)
Aug 30, 2021 166.27 167.65 159.48 159.55 4,450,898 -10.25(-6.04%)
Aug 27, 2021 166.43 169.98 165.79 169.80 1,809,395 +4.03(+2.43%)
Aug 26, 2021 168.45 168.74 165.47 165.77 1,932,999 -2.22(-1.32%)
Aug 25, 2021 164.77 168.60 164.42 168.00 2,261,445 +3.75(+2.28%)
Aug 24, 2021 164.09 165.85 163.67 164.25 1,727,292 +0.68(+0.41%)
Aug 23, 2021 163.64 165.36 163.22 163.57 2,090,796 +1.09(+0.67%)
Aug 20, 2021 162.44 163.35 159.81 162.48 2,687,366 +0.12(+0.07%)
Aug 19, 2021 163.35 165.74 161.25 162.37 2,566,045 -3.79(-2.28%)
Aug 18, 2021 166.45 169.63 165.43 166.15 1,822,123 -1.22(-0.73%)
Aug 17, 2021 169.29 170.50 165.58 167.37 2,889,631 -3.90(-2.28%)
Aug 16, 2021 170.00 171.66 169.20 171.27 2,189,709 -0.40(-0.23%)
Aug 13, 2021 171.13 171.88 169.79 171.67 2,451,928 +0.77(+0.45%)
Aug 12, 2021 168.55 171.12 167.49 170.89 3,390,176 +2.30(+1.36%)
Aug 11, 2021 165.17 168.97 164.04 168.59 4,314,905 +3.75(+2.27%)
Aug 10, 2021 160.54 165.44 160.43 164.85 3,563,357 +4.31(+2.68%)
Aug 09, 2021 159.22 161.45 157.56 160.54 2,318,627 +0.25(+0.16%)
Aug 06, 2021 159.23 161.79 158.66 160.29 3,515,496 +3.25(+2.07%)
Aug 05, 2021 156.11 157.77 156.11 157.04 2,857,113 +1.93(+1.24%)
Aug 04, 2021 154.24 157.99 153.11 155.12 2,829,398 -0.23(-0.15%)
Aug 03, 2021 154.98 155.96 149.60 155.35 2,980,797 +1.28(+0.83%)
Aug 02, 2021 157.00 159.66 152.93 154.07 4,088,650 -1.54(-0.99%)
Jul 30, 2021 157.01 158.87 154.58 155.61 2,765,617 -2.13(-1.35%)
Jul 29, 2021 157.34 159.12 156.77 157.74 2,689,187 +2.42(+1.56%)
Jul 28, 2021 156.90 157.38 153.85 155.31 2,405,405 -1.11(-0.71%)
Jul 27, 2021 153.93 157.50 153.15 156.42 2,252,839 +0.19(+0.12%)
Jul 26, 2021 154.02 156.86 153.97 156.22 2,136,411 +2.17(+1.41%)
Jul 23, 2021 151.09 158.06 150.69 154.05 3,654,005 -1.30(-0.84%)
Jul 22, 2021 156.09 156.94 152.72 155.35 3,081,849 -1.71(-1.09%)
Jul 21, 2021 153.60 158.21 153.39 157.06 2,606,668 +5.03(+3.31%)
Jul 20, 2021 147.20 153.24 146.70 152.03 3,435,581 +4.20(+2.84%)
Jul 19, 2021 147.39 148.98 145.21 147.82 3,904,441 -3.76(-2.48%)
Jul 16, 2021 155.56 155.56 151.16 151.59 2,031,733 -2.72(-1.77%)
Jul 15, 2021 150.76 154.59 150.40 154.31 3,189,921 +1.45(+0.95%)
Jul 14, 2021 156.93 158.78 151.69 152.86 4,354,958 -3.85(-2.46%)
Jul 13, 2021 158.37 159.07 156.51 156.71 2,636,037 -1.93(-1.22%)
Jul 12, 2021 153.18 159.21 152.12 158.64 3,377,455 +4.14(+2.68%)
Jul 09, 2021 149.53 154.85 149.49 154.50 3,781,314 +7.78(+5.31%)
Jul 08, 2021 146.18 149.05 143.82 146.72 3,443,561 -2.48(-1.66%)
Jul 07, 2021 147.82 150.81 147.37 149.20 3,161,443 -0.44(-0.30%)
Jul 06, 2021 150.85 151.45 148.33 149.64 3,706,408 -1.83(-1.21%)
Jul 02, 2021 151.76 152.96 151.23 151.47 2,335,851 +0.24(+0.16%)
Jul 01, 2021 149.67 152.11 149.29 151.23 3,485,676 +2.37(+1.59%)
Jun 30, 2021 147.90 149.37 147.83 148.86 2,735,279 +0.52(+0.35%)
Jun 29, 2021 151.44 152.36 148.03 148.34 2,235,204 -1.78(-1.19%)
Jun 28, 2021 153.41 153.98 149.44 150.12 2,798,411 -3.84(-2.49%)
Jun 25, 2021 154.49 155.90 153.77 153.96 4,404,281 +2.33(+1.54%)
Jun 24, 2021 151.65 152.21 149.55 151.63 2,158,996 +1.16(+0.77%)
Jun 23, 2021 149.75 151.67 149.20 150.48 2,111,719 +1.42(+0.96%)
Jun 22, 2021 148.49 150.04 147.09 149.06 2,456,382 +0.00(+0.00%)
Jun 21, 2021 145.84 149.15 145.52 149.06 2,987,087 +4.69(+3.25%)
Jun 18, 2021 143.97 144.77 141.96 144.37 8,712,125 -3.40(-2.30%)
Jun 17, 2021 157.31 157.43 145.73 147.77 4,531,604 -8.32(-5.33%)
Jun 16, 2021 155.36 157.16 153.77 156.09 3,263,749 +0.09(+0.06%)
Jun 15, 2021 153.38 156.57 152.74 156.00 2,898,717 +3.27(+2.14%)
Jun 14, 2021 154.36 154.74 151.25 152.73 3,504,902 -1.87(-1.21%)
Jun 11, 2021 153.20 154.64 153.11 154.60 3,976,605 +1.84(+1.20%)
Jun 10, 2021 156.85 157.69 152.63 152.76 3,855,859 -1.79(-1.16%)
Jun 09, 2021 156.47 156.49 153.30 154.55 3,432,700 -2.05(-1.31%)
Jun 08, 2021 156.57 157.67 154.97 156.60 3,651,130 -0.79(-0.50%)
Jun 07, 2021 157.34 159.08 156.47 157.39 3,350,039 -2.61(-1.63%)
Jun 04, 2021 161.53 161.67 158.81 160.00 2,999,620 -0.03(-0.02%)
Jun 03, 2021 158.84 161.04 158.12 160.03 2,612,103 +0.36(+0.22%)
Jun 02, 2021 160.71 161.09 158.75 159.67 3,220,805 -0.32(-0.20%)
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.