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 (%)
Jun 30, 2021 153.69 155.22 153.62 154.69 2,632,244 +0.54(+0.35%)
Jun 29, 2021 157.37 158.32 153.82 154.15 2,151,006 -1.85(-1.19%)
Jun 28, 2021 159.41 160.01 155.29 156.00 2,692,998 -3.99(-2.49%)
Jun 25, 2021 160.54 162.00 159.79 159.99 4,238,376 +2.42(+1.54%)
Jun 24, 2021 157.59 158.17 155.40 157.57 2,077,669 +1.20(+0.77%)
Jun 23, 2021 155.61 157.61 155.04 156.37 2,032,173 +1.48(+0.96%)
Jun 22, 2021 154.30 155.91 152.85 154.89 2,363,853 +0.00(+0.00%)
Jun 21, 2021 151.55 154.99 151.22 154.89 2,874,567 +4.87(+3.25%)
Jun 18, 2021 149.60 150.44 147.52 150.02 8,383,948 -3.53(-2.30%)
Jun 17, 2021 163.47 163.59 151.43 153.55 4,360,903 -8.65(-5.33%)
Jun 16, 2021 161.44 163.31 159.79 162.20 3,140,807 +0.09(+0.06%)
Jun 15, 2021 159.38 162.70 158.72 162.11 2,789,526 +3.40(+2.14%)
Jun 14, 2021 160.40 160.80 157.17 158.71 3,372,876 -1.94(-1.21%)
Jun 11, 2021 159.20 160.69 159.10 160.65 3,826,811 +1.91(+1.20%)
Jun 10, 2021 162.99 163.86 158.60 158.74 3,710,613 -1.86(-1.16%)
Jun 09, 2021 162.60 162.60 159.30 160.60 3,303,394 -2.13(-1.31%)
Jun 08, 2021 162.70 163.84 161.04 162.73 3,513,596 -0.82(-0.50%)
Jun 07, 2021 163.50 165.31 162.59 163.55 3,223,847 -2.71(-1.63%)
Jun 04, 2021 167.85 168.00 165.03 166.26 2,886,628 -0.03(-0.02%)
Jun 03, 2021 165.06 167.34 164.31 166.29 2,513,708 +0.37(+0.22%)
Jun 02, 2021 167.00 167.40 164.96 165.92 3,099,481 -0.33(-0.20%)
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.