Capital One Financial (NY: COF )

167.84 USD +2.15 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 148.13 150.01 147.77 149.08 3,817,300 -0.15(-0.10%)
Apr 29, 2021 146.01 149.67 145.71 149.23 3,349,502 +4.87(+3.37%)
Apr 28, 2021 143.00 147.04 142.00 144.36 4,601,811 +5.41(+3.89%)
Apr 27, 2021 138.61 139.54 138.04 138.95 3,485,749 +0.66(+0.48%)
Apr 26, 2021 137.00 139.93 136.81 138.29 2,169,338 +2.61(+1.92%)
Apr 23, 2021 132.59 136.23 131.38 135.68 2,531,200 +2.68(+2.02%)
Apr 22, 2021 133.55 134.74 132.23 133.00 2,305,236 +0.09(+0.07%)
Apr 21, 2021 130.32 133.42 127.80 132.91 3,035,050 +1.41(+1.07%)
Apr 20, 2021 134.34 134.56 129.98 131.50 2,459,043 -3.91(-2.89%)
Apr 19, 2021 135.92 136.26 133.89 135.41 2,383,898 -1.27(-0.93%)
Apr 16, 2021 136.04 137.75 135.26 136.68 2,888,800 +1.81(+1.34%)
Apr 15, 2021 136.07 136.08 132.85 134.87 3,432,573 -0.90(-0.66%)
Apr 14, 2021 132.54 136.45 132.32 135.77 2,924,376 +3.10(+2.34%)
Apr 13, 2021 133.63 133.80 131.38 132.67 2,335,621 -1.57(-1.17%)
Apr 12, 2021 133.72 134.63 132.87 134.24 2,384,302 +0.07(+0.05%)
Apr 09, 2021 134.00 134.45 132.40 134.17 2,107,100 +1.44(+1.08%)
Apr 08, 2021 131.38 133.32 129.89 132.73 2,193,525 -0.24(-0.18%)
Apr 07, 2021 133.09 134.35 132.49 132.97 1,805,397 +0.94(+0.71%)
Apr 06, 2021 132.10 132.98 131.05 132.03 2,264,545 -0.57(-0.43%)
Apr 05, 2021 131.36 133.74 131.00 132.60 2,583,059 +2.82(+2.17%)
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.