Skip to main content

Capital One Financial (NY: COF )

99.67 -2.05 (-2.02%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 28, 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%)
Jul 01, 2021 150.41 152.86 150.03 151.98 3,468,508 +2.38(+1.59%)
Jun 30, 2021 148.63 150.11 148.56 149.60 2,721,807 +0.52(+0.35%)
Jun 29, 2021 152.19 153.11 148.76 149.08 2,224,194 -1.79(-1.19%)
Jun 28, 2021 154.16 154.75 150.19 150.87 2,784,628 -3.86(-2.49%)
Jun 25, 2021 155.26 156.67 154.53 154.72 4,382,588 +2.34(+1.54%)
Jun 24, 2021 152.40 152.97 150.29 152.38 2,148,362 +1.16(+0.77%)
Jun 23, 2021 150.49 152.42 149.94 151.22 2,101,318 +1.43(+0.96%)
Jun 22, 2021 149.22 150.78 147.82 149.79 2,444,284 +0.00(+0.00%)
Jun 21, 2021 146.56 149.89 146.24 149.79 2,972,375 +4.71(+3.25%)
Jun 18, 2021 144.68 145.49 142.67 145.08 8,669,215 -3.41(-2.30%)
Jun 17, 2021 158.09 158.21 146.45 148.50 4,509,284 -8.37(-5.33%)
Jun 16, 2021 156.13 157.94 154.53 156.86 3,247,674 +0.09(+0.06%)
Jun 15, 2021 154.13 157.35 153.50 156.78 2,884,440 +3.29(+2.14%)
Jun 14, 2021 155.12 155.51 152.00 153.49 3,487,639 -1.88(-1.21%)
Jun 11, 2021 153.96 155.40 153.87 155.36 3,957,019 +1.85(+1.20%)
Jun 10, 2021 157.63 158.47 153.38 153.52 3,836,868 -1.80(-1.16%)
Jun 09, 2021 157.25 157.26 154.06 155.31 3,415,793 -2.06(-1.31%)
Jun 08, 2021 157.35 158.45 155.74 157.38 3,633,147 -0.79(-0.50%)
Jun 07, 2021 158.12 159.87 157.24 158.17 3,333,539 -2.62(-1.63%)
Jun 04, 2021 162.33 162.47 159.60 160.79 2,984,846 -0.03(-0.02%)
Jun 03, 2021 159.63 161.83 158.90 160.82 2,599,238 +0.36(+0.22%)
Jun 02, 2021 161.50 161.89 159.54 160.46 3,204,942 -0.32(-0.20%)
Jun 01, 2021 158.53 161.14 158.35 160.78 4,330,566 +5.29(+3.40%)
May 28, 2021 156.50 156.90 153.98 155.49 3,480,327 -0.98(-0.62%)
May 27, 2021 156.52 157.40 155.06 156.47 3,607,371 +1.89(+1.22%)
May 26, 2021 154.08 155.22 152.78 154.58 3,250,471 +1.57(+1.02%)
May 25, 2021 156.16 157.13 152.93 153.01 2,761,304 -2.44(-1.57%)
May 24, 2021 154.72 156.36 154.10 155.45 2,158,739 +1.63(+1.06%)
May 21, 2021 153.37 156.99 153.18 153.82 3,672,832 +1.20(+0.79%)
May 20, 2021 152.45 153.78 150.52 152.62 2,991,897 +0.64(+0.42%)
May 19, 2021 149.05 152.16 147.83 151.98 3,411,100 +0.23(+0.15%)
May 18, 2021 154.05 155.56 151.67 151.75 2,324,244 -2.89(-1.87%)
May 17, 2021 152.83 155.20 152.38 154.64 2,305,379 +1.73(+1.13%)
May 14, 2021 151.81 154.02 151.66 152.91 2,952,937 +2.15(+1.42%)
May 13, 2021 146.85 151.65 146.62 150.76 3,061,171 +3.20(+2.17%)
May 12, 2021 150.38 151.23 146.91 147.56 3,418,991 -1.73(-1.16%)
May 11, 2021 149.32 151.38 147.84 149.28 4,490,965 -2.53(-1.67%)
May 10, 2021 153.51 154.69 151.74 151.81 3,419,324 -0.32(-0.21%)
May 07, 2021 148.24 152.39 147.81 152.13 2,571,927 +1.22(+0.81%)
May 06, 2021 149.52 150.97 147.11 150.91 3,798,577 +2.74(+1.85%)
May 05, 2021 147.41 149.00 146.09 148.16 3,234,763 +1.52(+1.04%)
May 04, 2021 143.62 146.99 142.57 146.64 4,382,246 +2.02(+1.40%)
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.