Skip to main content

Capital One Financial (NY: COF )

99.32 -3.92 (-3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.79 159.66 155.35 156.38 2,751,995 -2.14(-1.35%)
Jul 29, 2021 158.12 159.91 157.55 158.52 2,675,942 +2.44(+1.56%)
Jul 28, 2021 157.68 158.16 154.61 156.08 2,393,557 -1.11(-0.71%)
Jul 27, 2021 154.69 158.28 153.90 157.19 2,241,743 +0.19(+0.12%)
Jul 26, 2021 154.78 157.64 154.74 157.00 2,125,889 +2.19(+1.41%)
Jul 23, 2021 151.83 158.84 151.43 154.81 3,636,008 -1.31(-0.84%)
Jul 22, 2021 156.86 157.71 153.48 156.12 3,066,670 -1.72(-1.09%)
Jul 21, 2021 154.36 158.99 154.15 157.84 2,593,830 +5.06(+3.31%)
Jul 20, 2021 147.93 154.00 147.42 152.78 3,418,659 +4.23(+2.85%)
Jul 19, 2021 148.12 149.72 145.93 148.56 3,885,210 -3.78(-2.48%)
Jul 16, 2021 156.33 156.33 151.91 152.34 2,021,726 -2.74(-1.76%)
Jul 15, 2021 151.50 155.35 151.15 155.07 3,174,209 +1.46(+0.95%)
Jul 14, 2021 157.70 159.57 152.44 153.61 4,333,508 -3.87(-2.46%)
Jul 13, 2021 159.16 159.86 157.29 157.48 2,623,053 -1.94(-1.22%)
Jul 12, 2021 153.94 160.00 152.88 159.43 3,360,820 +4.16(+2.68%)
Jul 09, 2021 150.27 155.62 150.23 155.27 3,762,690 +7.82(+5.31%)
Jul 08, 2021 146.90 149.78 144.53 147.44 3,426,601 -2.49(-1.66%)
Jul 07, 2021 148.56 151.55 148.10 149.94 3,145,872 -0.45(-0.30%)
Jul 06, 2021 151.60 152.20 149.07 150.38 3,688,153 -1.84(-1.21%)
Jul 02, 2021 152.51 153.72 151.98 152.22 2,324,346 +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.