Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 150.54 150.54 144.37 149.16 3,081,395 -6.70(-4.30%)
Nov 24, 2021 155.13 157.96 155.06 155.86 2,308,678 -0.43(-0.28%)
Nov 23, 2021 154.00 156.74 153.21 156.29 2,596,033 +3.08(+2.01%)
Nov 22, 2021 153.37 154.65 150.97 153.21 2,742,623 +1.89(+1.25%)
Nov 19, 2021 150.50 152.55 148.52 151.32 2,754,891 -1.67(-1.09%)
Nov 18, 2021 152.07 153.93 152.86 152.99 2,485,369 +1.04(+0.68%)
Nov 17, 2021 153.70 155.00 151.87 151.95 3,105,308 -1.87(-1.22%)
Nov 16, 2021 156.50 156.50 152.75 153.82 2,614,180 -2.54(-1.62%)
Nov 15, 2021 156.80 158.43 155.84 156.36 1,771,983 -0.44(-0.28%)
Nov 12, 2021 156.83 157.33 155.02 156.80 2,143,745 -0.35(-0.22%)
Nov 11, 2021 156.28 158.66 155.91 157.15 1,822,710 +0.87(+0.56%)
Nov 10, 2021 155.48 156.28 2,274,569 +0.38(+0.24%)
Nov 09, 2021 154.56 156.11 153.20 155.90 2,154,410 +0.38(+0.24%)
Nov 08, 2021 156.48 157.76 154.79 155.52 2,278,390 +0.65(+0.42%)
Nov 05, 2021 155.59 157.59 154.25 154.87 2,389,557 +1.41(+0.92%)
Nov 04, 2021 153.00 155.49 152.30 153.46 2,462,495 -0.44(-0.29%)
Nov 03, 2021 151.00 155.35 150.66 153.90 3,334,123 +1.99(+1.31%)
Nov 02, 2021 153.22 154.01 150.87 151.91 3,788,023 -1.10(-0.72%)
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.