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 (%)
Jul 30, 2021 152.99 154.80 150.62 151.62 2,838,421 -2.07(-1.35%)
Jul 29, 2021 153.31 155.04 152.75 153.69 2,759,979 +2.36(+1.56%)
Jul 28, 2021 152.87 153.34 149.91 151.33 2,468,726 -1.08(-0.71%)
Jul 27, 2021 149.98 153.46 149.22 152.41 2,312,144 +0.19(+0.12%)
Jul 26, 2021 150.07 152.84 150.02 152.22 2,192,652 +2.12(+1.41%)
Jul 23, 2021 147.21 154.01 146.82 150.10 3,750,196 -1.27(-0.84%)
Jul 22, 2021 152.09 152.91 148.81 151.36 3,162,978 -1.67(-1.09%)
Jul 21, 2021 149.66 154.15 149.46 153.03 2,675,288 +4.90(+3.31%)
Jul 20, 2021 143.42 149.31 142.94 148.13 3,526,021 +4.10(+2.85%)
Jul 19, 2021 143.61 145.16 141.48 144.03 4,007,224 -3.67(-2.48%)
Jul 16, 2021 151.57 151.57 147.29 147.70 2,085,218 -2.65(-1.77%)
Jul 15, 2021 146.89 150.62 146.54 150.35 3,273,894 +1.42(+0.95%)
Jul 14, 2021 152.90 154.71 147.80 148.94 4,469,601 -3.75(-2.46%)
Jul 13, 2021 154.31 154.99 152.50 152.69 2,705,429 -1.88(-1.22%)
Jul 12, 2021 149.25 155.12 148.22 154.57 3,466,366 +4.03(+2.68%)
Jul 09, 2021 145.69 150.88 145.66 150.54 3,880,856 +7.58(+5.31%)
Jul 08, 2021 142.43 145.22 140.13 142.95 3,534,212 -2.42(-1.66%)
Jul 07, 2021 144.03 146.94 143.59 145.37 3,244,667 -0.43(-0.30%)
Jul 06, 2021 146.99 147.57 144.53 145.80 3,803,978 -1.78(-1.21%)
Jul 02, 2021 147.87 149.04 147.35 147.59 2,397,341 +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.