Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.