Capital One Financial (NY: COF )

167.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 167.00 169.43 165.63 167.84 2,943,392 +2.15(+1.30%)
Oct 21, 2021 172.48 174.65 165.07 165.69 3,420,037 -7.56(-4.36%)
Oct 20, 2021 168.92 173.47 168.26 173.25 2,614,035 +3.46(+2.04%)
Oct 19, 2021 170.20 170.44 167.79 169.79 1,955,040 +0.63(+0.37%)
Oct 18, 2021 167.30 170.66 167.03 169.16 1,760,596 +0.78(+0.46%)
Oct 15, 2021 168.00 170.25 167.26 168.38 2,762,826 +2.37(+1.43%)
Oct 14, 2021 165.15 166.29 162.74 166.01 2,282,149 +3.91(+2.41%)
Oct 13, 2021 167.57 167.74 159.55 162.10 3,853,227 -5.55(-3.31%)
Oct 12, 2021 166.23 168.33 165.16 167.65 1,697,556 +1.47(+0.88%)
Oct 11, 2021 169.50 171.78 166.05 166.18 1,929,434 -2.62(-1.55%)
Oct 08, 2021 168.44 171.28 167.40 168.80 1,713,240 +0.92(+0.55%)
Oct 07, 2021 169.73 171.43 167.71 167.88 2,011,106 +0.01(+0.01%)
Oct 06, 2021 166.92 169.03 164.47 167.87 2,032,043 -0.85(-0.50%)
Oct 05, 2021 168.08 170.69 166.39 168.72 2,089,073 +2.61(+1.57%)
Oct 04, 2021 166.54 170.28 165.69 166.11 2,759,005 -0.43(-0.26%)
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.