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 (%)
Sep 30, 2021 158.56 158.56 152.92 152.98 2,871,396 -4.33(-2.75%)
Sep 29, 2021 159.26 159.26 156.71 157.30 2,122,337 -0.78(-0.50%)
Sep 28, 2021 160.03 161.98 157.82 158.09 3,108,473 -2.25(-1.40%)
Sep 27, 2021 158.38 160.81 158.02 160.33 2,764,554 +3.39(+2.16%)
Sep 24, 2021 155.96 158.72 155.80 156.94 2,853,517 +0.14(+0.09%)
Sep 23, 2021 152.67 157.87 152.06 156.80 3,152,068 +6.04(+4.01%)
Sep 22, 2021 149.87 152.08 149.58 150.76 3,177,876 +2.95(+1.99%)
Sep 21, 2021 149.23 150.04 147.64 147.81 3,013,266 +0.12(+0.08%)
Sep 20, 2021 145.53 148.29 144.82 147.69 3,631,180 -3.02(-2.01%)
Sep 17, 2021 150.27 152.20 149.65 150.71 5,113,934 -0.57(-0.37%)
Sep 16, 2021 150.74 152.29 150.28 151.28 2,781,793 +1.19(+0.79%)
Sep 15, 2021 146.60 150.27 146.21 150.09 3,399,540 +4.27(+2.93%)
Sep 14, 2021 150.73 151.28 145.40 145.82 4,314,629 -4.29(-2.86%)
Sep 13, 2021 148.35 150.58 148.20 150.10 3,546,563 +3.18(+2.17%)
Sep 10, 2021 148.20 149.06 146.77 146.92 3,026,533 -0.21(-0.14%)
Sep 09, 2021 146.24 150.34 145.90 147.13 3,075,400 +1.12(+0.76%)
Sep 08, 2021 147.80 147.80 143.68 146.01 3,539,034 -2.20(-1.48%)
Sep 07, 2021 148.24 150.81 147.77 148.22 3,639,179 -0.31(-0.21%)
Sep 03, 2021 151.11 151.47 147.72 148.53 3,559,086 -2.64(-1.75%)
Sep 02, 2021 153.48 154.31 150.66 151.17 3,366,080 -1.53(-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.