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 152.97 154.78 150.60 151.60 2,838,784 -2.07(-1.35%)
Jul 29, 2021 153.29 155.02 152.73 153.67 2,760,332 +2.36(+1.56%)
Jul 28, 2021 152.85 153.32 149.89 151.31 2,469,043 -1.08(-0.71%)
Jul 27, 2021 149.96 153.44 149.20 152.39 2,312,440 +0.19(+0.12%)
Jul 26, 2021 150.05 152.82 150.00 152.20 2,192,932 +2.12(+1.41%)
Jul 23, 2021 147.19 153.99 146.81 150.08 3,750,676 -1.27(-0.84%)
Jul 22, 2021 152.07 152.89 148.79 151.34 3,163,383 -1.67(-1.09%)
Jul 21, 2021 149.64 154.13 149.44 153.01 2,675,631 +4.90(+3.31%)
Jul 20, 2021 143.40 149.29 142.92 148.11 3,526,473 +4.10(+2.84%)
Jul 19, 2021 143.59 145.14 141.46 144.01 4,007,737 -3.66(-2.48%)
Jul 16, 2021 151.55 151.55 147.27 147.68 2,085,485 -2.65(-1.77%)
Jul 15, 2021 146.87 150.60 146.53 150.33 3,274,314 +1.42(+0.95%)
Jul 14, 2021 152.88 154.69 147.78 148.92 4,470,173 -3.75(-2.46%)
Jul 13, 2021 154.29 154.97 152.48 152.67 2,705,776 -1.88(-1.22%)
Jul 12, 2021 149.24 155.10 148.20 154.55 3,466,809 +4.03(+2.68%)
Jul 09, 2021 145.67 150.86 145.64 150.52 3,881,353 +7.59(+5.31%)
Jul 08, 2021 142.41 145.20 140.11 142.94 3,534,664 -2.42(-1.66%)
Jul 07, 2021 144.01 146.92 143.57 145.35 3,245,083 -0.43(-0.30%)
Jul 06, 2021 146.97 147.55 144.51 145.79 3,804,466 -1.78(-1.21%)
Jul 02, 2021 147.85 149.02 147.33 147.57 2,397,648 +0.24(+0.16%)
Jul 01, 2021 145.81 148.19 145.44 147.33 3,577,893 +2.31(+1.59%)
Jun 30, 2021 144.09 145.52 144.02 145.03 2,807,644 +0.51(+0.35%)
Jun 29, 2021 147.54 148.43 144.21 144.52 2,294,338 -1.73(-1.19%)
Jun 28, 2021 149.45 150.01 145.59 146.25 2,872,446 -3.74(-2.49%)
Jun 25, 2021 150.51 151.88 149.81 150.00 4,520,801 +2.27(+1.54%)
Jun 24, 2021 147.75 148.29 145.69 147.73 2,216,115 +1.12(+0.77%)
Jun 23, 2021 145.89 147.76 145.35 146.60 2,167,587 +1.39(+0.96%)
Jun 22, 2021 144.66 146.17 143.30 145.21 2,521,368 +0.00(+0.00%)
Jun 21, 2021 142.08 145.31 141.77 145.21 3,066,114 +4.57(+3.25%)
Jun 18, 2021 140.25 141.04 138.30 140.65 8,942,614 -3.31(-2.30%)
Jun 17, 2021 153.26 153.37 141.97 143.96 4,651,492 -8.11(-5.33%)
Jun 16, 2021 151.35 153.11 149.81 152.07 3,350,095 +0.08(+0.06%)
Jun 15, 2021 149.42 152.54 148.80 151.98 2,975,406 +3.19(+2.14%)
Jun 14, 2021 150.38 150.75 147.35 148.79 3,597,628 -1.82(-1.21%)
Jun 11, 2021 149.25 150.65 149.16 150.61 4,081,811 +1.79(+1.20%)
Jun 10, 2021 152.81 153.62 148.69 148.82 3,957,870 -1.74(-1.16%)
Jun 09, 2021 152.44 152.46 149.35 150.57 3,523,516 -2.00(-1.31%)
Jun 08, 2021 152.54 153.60 150.98 152.56 3,747,725 -0.77(-0.50%)
Jun 07, 2021 153.29 154.98 152.43 153.33 3,438,668 -2.54(-1.63%)
Jun 04, 2021 157.36 157.50 154.72 155.87 3,078,979 -0.03(-0.02%)
Jun 03, 2021 154.75 156.89 154.04 155.90 2,681,209 +0.35(+0.22%)
Jun 02, 2021 156.57 156.94 154.66 155.56 3,306,015 -0.31(-0.20%)
Jun 01, 2021 153.68 156.22 153.51 155.86 4,467,138 +5.13(+3.40%)
May 28, 2021 151.72 152.10 149.27 150.74 3,590,086 -0.95(-0.62%)
May 27, 2021 151.74 152.58 150.32 151.68 3,721,136 +1.83(+1.22%)
May 26, 2021 149.37 150.47 148.11 149.85 3,352,980 +1.52(+1.02%)
May 25, 2021 151.38 152.33 148.25 148.34 2,848,387 -2.36(-1.57%)
May 24, 2021 150.00 151.58 149.39 150.70 2,226,818 +1.58(+1.06%)
May 21, 2021 148.68 152.19 148.50 149.11 3,788,661 +1.16(+0.79%)
May 20, 2021 147.79 149.08 145.91 147.95 3,086,252 +0.62(+0.42%)
May 19, 2021 144.49 147.51 143.31 147.33 3,518,676 +0.22(+0.15%)
May 18, 2021 149.34 150.80 147.03 147.11 2,397,543 -2.80(-1.87%)
May 17, 2021 148.16 150.45 147.73 149.91 2,378,083 +1.68(+1.13%)
May 14, 2021 147.17 149.31 147.02 148.23 3,046,063 +2.08(+1.42%)
May 13, 2021 142.36 147.01 142.14 146.15 3,157,710 +3.10(+2.17%)
May 12, 2021 145.79 146.60 142.42 143.05 3,526,815 -1.67(-1.16%)
May 11, 2021 144.76 146.75 143.32 144.72 4,632,596 -2.45(-1.66%)
May 10, 2021 148.82 149.96 147.10 147.17 3,527,159 -0.31(-0.21%)
May 07, 2021 143.71 147.73 143.29 147.48 2,653,037 +1.19(+0.81%)
May 06, 2021 144.94 146.36 142.62 146.29 3,918,372 +2.66(+1.85%)
May 05, 2021 142.91 144.45 141.62 143.64 3,336,778 +1.48(+1.04%)
May 04, 2021 139.23 142.50 138.21 142.16 4,520,448 +1.96(+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.