Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 155.87 157.89 154.19 156.75 4,014,805 +0.74(+0.47%)
Aug 30, 2021 162.58 163.93 155.94 156.02 4,551,793 -10.02(-6.04%)
Aug 27, 2021 162.74 166.21 162.12 166.04 1,850,411 +3.94(+2.43%)
Aug 26, 2021 164.72 165.00 161.80 162.10 1,976,817 -2.17(-1.32%)
Aug 25, 2021 161.12 164.87 160.78 164.27 2,312,708 +3.66(+2.28%)
Aug 24, 2021 160.46 162.18 160.04 160.61 1,766,447 +0.66(+0.41%)
Aug 23, 2021 160.01 161.70 159.60 159.95 2,138,191 +1.07(+0.67%)
Aug 20, 2021 158.84 159.73 156.27 158.88 2,748,285 +0.11(+0.07%)
Aug 19, 2021 159.73 162.06 157.68 158.77 2,624,213 -3.70(-2.28%)
Aug 18, 2021 162.76 165.87 161.76 162.47 1,863,428 -1.19(-0.73%)
Aug 17, 2021 165.54 166.72 161.91 163.66 2,955,134 -3.82(-2.28%)
Aug 16, 2021 166.23 167.85 165.45 167.47 2,239,347 -0.39(-0.23%)
Aug 13, 2021 167.34 168.07 166.03 167.86 2,507,509 +0.75(+0.45%)
Aug 12, 2021 164.81 167.33 163.78 167.11 3,467,025 +2.25(+1.36%)
Aug 11, 2021 161.50 165.23 160.41 164.86 4,412,717 +3.66(+2.27%)
Aug 10, 2021 156.98 161.77 156.88 161.19 3,644,133 +4.21(+2.68%)
Aug 09, 2021 155.69 157.87 154.07 156.98 2,371,186 +0.25(+0.16%)
Aug 06, 2021 155.70 158.21 155.14 156.74 3,595,187 +3.74(+2.44%)
Aug 05, 2021 152.09 153.71 152.09 153.00 2,932,701 +1.88(+1.24%)
Aug 04, 2021 150.27 153.91 149.16 151.12 2,904,253 -0.22(-0.15%)
Aug 03, 2021 150.99 151.94 145.74 151.34 3,059,658 +1.25(+0.83%)
Aug 02, 2021 152.95 155.54 148.99 150.10 4,196,820 -1.50(-0.99%)
Jul 30, 2021 152.97 154.78 150.60 151.60 2,838,784 -2.07(-1.35%)
Jul 29, 2021 153.29 155.02 152.73 153.67 2,760,332 +2.36(+1.56%)
Jul 28, 2021 152.85 153.32 149.89 151.31 2,469,043 -1.08(-0.71%)
Jul 27, 2021 149.96 153.44 149.20 152.39 2,312,440 +0.19(+0.12%)
Jul 26, 2021 150.05 152.82 150.00 152.20 2,192,932 +2.12(+1.41%)
Jul 23, 2021 147.19 153.99 146.81 150.08 3,750,676 -1.27(-0.84%)
Jul 22, 2021 152.07 152.89 148.79 151.34 3,163,383 -1.67(-1.09%)
Jul 21, 2021 149.64 154.13 149.44 153.01 2,675,631 +4.90(+3.31%)
Jul 20, 2021 143.40 149.29 142.92 148.11 3,526,473 +4.10(+2.84%)
Jul 19, 2021 143.59 145.14 141.46 144.01 4,007,737 -3.66(-2.48%)
Jul 16, 2021 151.55 151.55 147.27 147.68 2,085,485 -2.65(-1.77%)
Jul 15, 2021 146.87 150.60 146.53 150.33 3,274,314 +1.42(+0.95%)
Jul 14, 2021 152.88 154.69 147.78 148.92 4,470,173 -3.75(-2.46%)
Jul 13, 2021 154.29 154.97 152.48 152.67 2,705,776 -1.88(-1.22%)
Jul 12, 2021 149.24 155.10 148.20 154.55 3,466,809 +4.03(+2.68%)
Jul 09, 2021 145.67 150.86 145.64 150.52 3,881,353 +7.59(+5.31%)
Jul 08, 2021 142.41 145.20 140.11 142.94 3,534,664 -2.42(-1.66%)
Jul 07, 2021 144.01 146.92 143.57 145.35 3,245,083 -0.43(-0.30%)
Jul 06, 2021 146.97 147.55 144.51 145.79 3,804,466 -1.78(-1.21%)
Jul 02, 2021 147.85 149.02 147.33 147.57 2,397,648 +0.24(+0.16%)
Jul 01, 2021 145.81 148.19 145.44 147.33 3,577,893 +2.31(+1.59%)
Jun 30, 2021 144.09 145.52 144.02 145.03 2,807,644 +0.51(+0.35%)
Jun 29, 2021 147.54 148.43 144.21 144.52 2,294,338 -1.73(-1.19%)
Jun 28, 2021 149.45 150.01 145.59 146.25 2,872,446 -3.74(-2.49%)
Jun 25, 2021 150.51 151.88 149.81 150.00 4,520,801 +2.27(+1.54%)
Jun 24, 2021 147.75 148.29 145.69 147.73 2,216,115 +1.12(+0.77%)
Jun 23, 2021 145.89 147.76 145.35 146.60 2,167,587 +1.39(+0.96%)
Jun 22, 2021 144.66 146.17 143.30 145.21 2,521,368 +0.00(+0.00%)
Jun 21, 2021 142.08 145.31 141.77 145.21 3,066,114 +4.57(+3.25%)
Jun 18, 2021 140.25 141.04 138.30 140.65 8,942,614 -3.31(-2.30%)
Jun 17, 2021 153.26 153.37 141.97 143.96 4,651,492 -8.11(-5.33%)
Jun 16, 2021 151.35 153.11 149.81 152.07 3,350,095 +0.08(+0.06%)
Jun 15, 2021 149.42 152.54 148.80 151.98 2,975,406 +3.19(+2.14%)
Jun 14, 2021 150.38 150.75 147.35 148.79 3,597,628 -1.82(-1.21%)
Jun 11, 2021 149.25 150.65 149.16 150.61 4,081,811 +1.79(+1.20%)
Jun 10, 2021 152.81 153.62 148.69 148.82 3,957,870 -1.74(-1.16%)
Jun 09, 2021 152.44 152.46 149.35 150.57 3,523,516 -2.00(-1.31%)
Jun 08, 2021 152.54 153.60 150.98 152.56 3,747,725 -0.77(-0.50%)
Jun 07, 2021 153.29 154.98 152.43 153.33 3,438,668 -2.54(-1.63%)
Jun 04, 2021 157.36 157.50 154.72 155.87 3,078,979 -0.03(-0.02%)
Jun 03, 2021 154.75 156.89 154.04 155.90 2,681,209 +0.35(+0.22%)
Jun 02, 2021 156.57 156.94 154.66 155.56 3,306,015 -0.31(-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.