Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 162.96 162.96 157.16 157.22 2,793,919 -4.45(-2.75%)
Sep 29, 2021 163.67 163.67 161.05 161.66 2,065,072 -0.81(-0.50%)
Sep 28, 2021 164.47 166.47 162.20 162.47 3,024,600 -2.31(-1.40%)
Sep 27, 2021 162.77 165.28 162.40 164.78 2,689,961 +3.49(+2.16%)
Sep 24, 2021 160.29 163.12 160.12 161.29 2,776,523 +0.15(+0.09%)
Sep 23, 2021 156.91 162.25 156.28 161.15 3,067,018 +6.21(+4.01%)
Sep 22, 2021 154.03 156.30 153.72 154.94 3,092,130 +3.03(+1.99%)
Sep 21, 2021 153.37 154.20 151.73 151.91 2,931,962 +0.13(+0.08%)
Sep 20, 2021 149.57 152.40 148.83 151.78 3,533,204 -3.11(-2.01%)
Sep 17, 2021 154.43 156.42 153.80 154.89 4,975,950 -0.58(-0.37%)
Sep 16, 2021 154.92 156.51 154.45 155.47 2,706,735 +1.22(+0.79%)
Sep 15, 2021 150.67 154.43 150.27 154.25 3,307,814 +4.39(+2.93%)
Sep 14, 2021 154.91 155.47 149.43 149.86 4,198,211 -4.41(-2.86%)
Sep 13, 2021 152.46 154.75 152.31 154.27 3,450,869 +3.27(+2.17%)
Sep 10, 2021 152.31 153.19 150.84 151.00 2,944,871 -0.21(-0.14%)
Sep 09, 2021 150.30 154.51 149.95 151.21 2,992,420 +1.15(+0.76%)
Sep 08, 2021 151.90 151.90 147.67 150.06 3,443,543 -2.26(-1.48%)
Sep 07, 2021 152.35 155.00 151.87 152.33 3,540,986 -0.32(-0.21%)
Sep 03, 2021 155.30 155.66 151.81 152.65 3,463,055 -2.72(-1.75%)
Sep 02, 2021 157.73 158.59 154.84 155.36 3,275,256 -1.57(-1.00%)
Sep 01, 2021 161.09 161.69 156.50 156.94 3,443,946 -4.16(-2.58%)
Aug 31, 2021 160.19 162.27 158.47 161.10 3,906,477 +0.76(+0.47%)
Aug 30, 2021 167.09 168.48 160.27 160.34 4,428,976 -10.30(-6.04%)
Aug 27, 2021 167.25 170.82 166.61 170.64 1,800,483 +4.05(+2.43%)
Aug 26, 2021 169.28 169.57 166.28 166.59 1,923,478 -2.23(-1.32%)
Aug 25, 2021 165.59 169.44 165.24 168.83 2,250,307 +3.77(+2.28%)
Aug 24, 2021 164.91 166.67 164.48 165.06 1,718,784 +0.68(+0.41%)
Aug 23, 2021 164.45 166.18 164.02 164.38 2,080,498 +1.10(+0.67%)
Aug 20, 2021 163.25 164.16 160.61 163.28 2,674,130 +0.12(+0.07%)
Aug 19, 2021 164.16 166.56 162.05 163.17 2,553,407 -3.81(-2.28%)
Aug 18, 2021 167.27 170.47 166.25 166.97 1,813,149 -1.22(-0.73%)
Aug 17, 2021 170.13 171.35 166.40 168.20 2,875,399 -3.92(-2.28%)
Aug 16, 2021 170.84 172.51 170.04 172.12 2,178,924 -0.40(-0.23%)
Aug 13, 2021 171.98 172.73 170.63 172.52 2,439,851 +0.78(+0.45%)
Aug 12, 2021 169.38 171.97 168.32 171.74 3,373,478 +2.31(+1.36%)
Aug 11, 2021 165.98 169.81 164.86 169.43 4,293,653 +3.77(+2.27%)
Aug 10, 2021 161.33 166.26 161.23 165.66 3,545,806 +4.33(+2.68%)
Aug 09, 2021 160.00 162.25 158.34 161.33 2,307,207 +0.25(+0.16%)
Aug 06, 2021 160.01 162.60 159.44 161.08 3,498,181 +3.26(+2.07%)
Aug 05, 2021 156.88 158.56 156.88 157.82 2,843,041 +1.93(+1.24%)
Aug 04, 2021 155.01 158.77 153.87 155.89 2,815,463 -0.23(-0.15%)
Aug 03, 2021 155.75 156.73 150.34 156.12 2,966,116 +1.29(+0.83%)
Aug 02, 2021 157.77 160.45 153.69 154.83 4,068,512 -1.55(-0.99%)
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%)
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.