Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 162.61 167.84 161.87 166.54 2,696,409 +4.57(+2.82%)
Sep 30, 2021 167.88 167.88 161.91 161.97 2,711,955 -4.58(-2.75%)
Sep 29, 2021 168.62 168.62 165.92 166.55 2,004,490 -0.83(-0.50%)
Sep 28, 2021 169.44 171.50 167.10 167.38 2,935,868 -2.38(-1.40%)
Sep 27, 2021 167.69 170.27 167.31 169.76 2,611,046 +3.59(+2.16%)
Sep 24, 2021 165.13 168.05 164.96 166.17 2,695,069 +0.15(+0.09%)
Sep 23, 2021 161.65 167.15 161.00 166.02 2,977,042 +6.40(+4.01%)
Sep 22, 2021 158.68 161.02 158.37 159.62 3,001,417 +3.12(+1.99%)
Sep 21, 2021 158.00 158.86 156.32 156.50 2,845,948 +0.13(+0.08%)
Sep 20, 2021 154.09 157.01 153.33 156.37 3,429,551 -3.20(-2.01%)
Sep 17, 2021 159.10 161.15 158.45 159.57 4,829,971 -0.60(-0.37%)
Sep 16, 2021 159.60 161.24 159.12 160.17 2,627,328 +1.26(+0.79%)
Sep 15, 2021 155.22 159.10 154.81 158.91 3,210,773 +4.52(+2.93%)
Sep 14, 2021 159.59 160.17 153.95 154.39 4,075,049 -4.54(-2.86%)
Sep 13, 2021 157.07 159.43 156.91 158.93 3,349,632 +3.37(+2.17%)
Sep 10, 2021 156.91 157.82 155.40 155.56 2,858,478 -0.22(-0.14%)
Sep 09, 2021 154.84 159.18 154.48 155.78 2,904,632 +1.18(+0.76%)
Sep 08, 2021 156.49 156.49 152.13 154.60 3,342,521 -2.33(-1.48%)
Sep 07, 2021 156.95 159.68 156.46 156.93 3,437,105 -0.33(-0.21%)
Sep 03, 2021 159.99 160.37 156.40 157.26 3,361,460 -2.80(-1.75%)
Sep 02, 2021 162.50 163.38 159.52 160.06 3,179,171 -1.62(-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.