Capital One Financial (NY: COF )

147.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 167.88 167.88 161.91 161.97 2,711,955 -4.58(-2.75%)
Sep 29, 2021 168.62 168.62 165.92 166.55 2,004,490 -0.83(-0.50%)
Sep 28, 2021 169.44 171.50 167.10 167.38 2,935,868 -2.38(-1.40%)
Sep 27, 2021 167.69 170.27 167.31 169.76 2,611,046 +3.59(+2.16%)
Sep 24, 2021 165.13 168.05 164.96 166.17 2,695,069 +0.15(+0.09%)
Sep 23, 2021 161.65 167.15 161.00 166.02 2,977,042 +6.40(+4.01%)
Sep 22, 2021 158.68 161.02 158.37 159.62 3,001,417 +3.12(+1.99%)
Sep 21, 2021 158.00 158.86 156.32 156.50 2,845,948 +0.13(+0.08%)
Sep 20, 2021 154.09 157.01 153.33 156.37 3,429,551 -3.20(-2.01%)
Sep 17, 2021 159.10 161.15 158.45 159.57 4,829,971 -0.60(-0.37%)
Sep 16, 2021 159.60 161.24 159.12 160.17 2,627,328 +1.26(+0.79%)
Sep 15, 2021 155.22 159.10 154.81 158.91 3,210,773 +4.52(+2.93%)
Sep 14, 2021 159.59 160.17 153.95 154.39 4,075,049 -4.54(-2.86%)
Sep 13, 2021 157.07 159.43 156.91 158.93 3,349,632 +3.37(+2.17%)
Sep 10, 2021 156.91 157.82 155.40 155.56 2,858,478 -0.22(-0.14%)
Sep 09, 2021 154.84 159.18 154.48 155.78 2,904,632 +1.18(+0.76%)
Sep 08, 2021 156.49 156.49 152.13 154.60 3,342,521 -2.33(-1.48%)
Sep 07, 2021 156.95 159.68 156.46 156.93 3,437,105 -0.33(-0.21%)
Sep 03, 2021 159.99 160.37 156.40 157.26 3,361,460 -2.80(-1.75%)
Sep 02, 2021 162.50 163.38 159.52 160.06 3,179,171 -1.62(-1.00%)
Sep 01, 2021 165.96 166.58 161.23 161.68 3,342,912 -4.29(-2.58%)
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%)
Aug 02, 2021 163.14 165.91 158.92 160.10 3,934,635 -1.60(-0.99%)
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%)
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.