Skip to main content

Capital One Financial (NY: COF )

152.78 +7.35 (+5.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 158.02 158.02 152.40 152.46 2,881,107 -4.31(-2.75%)
Sep 29, 2021 158.72 158.72 156.18 156.77 2,129,515 -0.78(-0.50%)
Sep 28, 2021 159.49 161.43 157.29 157.55 3,118,986 -2.24(-1.40%)
Sep 27, 2021 157.84 160.27 157.49 159.79 2,773,904 +3.38(+2.16%)
Sep 24, 2021 155.44 158.18 155.28 156.41 2,863,167 +0.14(+0.09%)
Sep 23, 2021 152.16 157.34 151.55 156.27 3,162,728 +6.02(+4.01%)
Sep 22, 2021 149.36 151.57 149.07 150.25 3,188,623 +2.94(+1.99%)
Sep 21, 2021 148.72 149.53 147.14 147.31 3,023,457 +0.12(+0.08%)
Sep 20, 2021 145.04 147.79 144.33 147.19 3,643,461 -3.01(-2.01%)
Sep 17, 2021 149.76 151.69 149.15 150.20 5,131,229 -0.56(-0.37%)
Sep 16, 2021 150.23 151.77 149.78 150.77 2,791,201 +1.19(+0.79%)
Sep 15, 2021 146.11 149.76 145.72 149.58 3,411,037 +4.25(+2.93%)
Sep 14, 2021 150.22 150.77 144.91 145.33 4,329,221 -4.27(-2.86%)
Sep 13, 2021 147.85 150.07 147.70 149.60 3,558,557 +3.17(+2.17%)
Sep 10, 2021 147.70 148.55 146.28 146.43 3,036,769 -0.21(-0.14%)
Sep 09, 2021 145.75 149.83 145.41 146.63 3,085,801 +1.11(+0.76%)
Sep 08, 2021 147.30 147.30 143.20 145.52 3,551,003 -2.19(-1.49%)
Sep 07, 2021 147.74 150.31 147.27 147.72 3,651,486 -0.31(-0.21%)
Sep 03, 2021 150.60 150.96 147.22 148.03 3,571,123 -2.64(-1.75%)
Sep 02, 2021 152.96 153.79 150.15 150.66 3,377,464 -1.52(-1.00%)
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.