Skip to main content

Capital One Financial (NY: COF )

150.73 +5.30 (+3.64%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 143.60 145.03 143.54 144.54 2,817,139 +0.50(+0.35%)
Jun 29, 2021 147.04 147.93 143.72 144.03 2,302,098 -1.73(-1.19%)
Jun 28, 2021 148.95 149.51 145.10 145.76 2,882,161 -3.73(-2.49%)
Jun 25, 2021 150.00 151.37 149.30 149.49 4,536,091 +2.26(+1.54%)
Jun 24, 2021 147.25 147.79 145.20 147.23 2,223,610 +1.12(+0.77%)
Jun 23, 2021 145.40 147.27 144.86 146.11 2,174,918 +1.38(+0.96%)
Jun 22, 2021 144.17 145.68 142.82 144.72 2,529,896 +0.00(+0.00%)
Jun 21, 2021 141.60 144.82 141.29 144.72 3,076,484 +4.55(+3.25%)
Jun 18, 2021 139.78 140.57 137.84 140.17 8,972,859 -3.30(-2.30%)
Jun 17, 2021 152.74 152.85 141.49 143.47 4,667,224 -8.08(-5.33%)
Jun 16, 2021 150.84 152.59 149.30 151.55 3,361,425 +0.08(+0.06%)
Jun 15, 2021 148.92 152.02 148.30 151.47 2,985,469 +3.18(+2.14%)
Jun 14, 2021 149.87 150.25 146.85 148.29 3,609,795 -1.81(-1.21%)
Jun 11, 2021 148.75 150.14 148.66 150.11 4,095,616 +1.78(+1.20%)
Jun 10, 2021 152.29 153.10 148.19 148.32 3,971,256 -1.74(-1.16%)
Jun 09, 2021 151.93 151.94 148.84 150.06 3,535,433 -1.99(-1.31%)
Jun 08, 2021 152.02 153.09 150.47 152.05 3,760,400 -0.77(-0.50%)
Jun 07, 2021 152.77 154.46 151.92 152.82 3,450,298 -2.53(-1.63%)
Jun 04, 2021 156.83 156.97 154.20 155.35 3,089,392 -0.03(-0.02%)
Jun 03, 2021 154.23 156.36 153.53 155.38 2,690,277 +0.35(+0.22%)
Jun 02, 2021 156.04 156.41 154.14 155.03 3,317,196 -0.31(-0.20%)
Jun 01, 2021 153.16 155.69 152.99 155.34 4,482,247 +5.11(+3.40%)
May 28, 2021 151.21 151.59 148.77 150.23 3,602,228 -0.94(-0.62%)
May 27, 2021 151.23 152.07 149.82 151.17 3,733,721 +1.82(+1.22%)
May 26, 2021 148.86 149.97 147.61 149.35 3,364,320 +1.51(+1.02%)
May 25, 2021 150.87 151.82 147.75 147.84 2,858,021 -2.35(-1.57%)
May 24, 2021 149.49 151.07 148.88 150.19 2,234,350 +1.58(+1.06%)
May 21, 2021 148.18 151.68 148.00 148.61 3,801,475 +1.16(+0.79%)
May 20, 2021 147.29 148.57 145.42 147.45 3,096,690 +0.62(+0.42%)
May 19, 2021 144.00 147.01 142.83 146.84 3,530,576 +0.22(+0.15%)
May 18, 2021 148.84 150.29 146.54 146.61 2,405,651 -2.79(-1.87%)
May 17, 2021 147.66 149.95 147.23 149.41 2,386,126 +1.67(+1.13%)
May 14, 2021 146.68 148.81 146.52 147.73 3,056,365 +2.07(+1.42%)
May 13, 2021 141.88 146.52 141.66 145.66 3,168,389 +3.09(+2.17%)
May 12, 2021 145.29 146.11 141.94 142.56 3,538,742 -1.67(-1.16%)
May 11, 2021 144.27 146.25 142.84 144.23 4,648,263 -2.44(-1.66%)
May 10, 2021 148.31 149.46 146.60 146.67 3,539,088 -0.31(-0.21%)
May 07, 2021 143.23 147.23 142.81 146.98 2,662,009 +1.18(+0.81%)
May 06, 2021 144.46 145.86 142.14 145.80 3,931,623 +2.65(+1.85%)
May 05, 2021 142.43 143.96 141.15 143.15 3,348,062 +1.47(+1.04%)
May 04, 2021 138.76 142.01 137.75 141.68 4,535,735 +1.96(+1.40%)
May 03, 2021 140.79 141.51 138.43 139.72 2,828,828 +0.78(+0.56%)
Apr 30, 2021 138.05 139.81 137.72 138.94 4,095,919 -0.14(-0.10%)
Apr 29, 2021 136.08 139.49 135.80 139.08 3,593,977 +4.54(+3.37%)
Apr 28, 2021 133.27 137.04 132.34 134.54 4,937,691 +5.04(+3.89%)
Apr 27, 2021 129.18 130.05 128.65 129.50 3,740,169 +0.61(+0.48%)
Apr 26, 2021 127.68 130.42 127.50 128.88 2,327,675 +2.43(+1.92%)
Apr 23, 2021 123.57 126.96 122.44 126.45 2,715,949 +2.50(+2.02%)
Apr 22, 2021 124.47 125.57 123.23 123.95 2,473,492 +0.08(+0.07%)
Apr 21, 2021 121.45 124.34 119.11 123.87 3,256,574 +1.31(+1.07%)
Apr 20, 2021 125.20 125.41 121.14 122.56 2,638,525 -3.64(-2.89%)
Apr 19, 2021 126.67 126.99 124.78 126.20 2,557,895 -1.18(-0.93%)
Apr 16, 2021 126.79 128.38 126.06 127.38 3,099,649 +1.69(+1.34%)
Apr 15, 2021 126.81 126.82 123.81 125.70 3,683,112 -0.84(-0.66%)
Apr 14, 2021 123.52 127.17 123.32 126.53 3,137,822 +2.89(+2.34%)
Apr 13, 2021 124.54 124.70 122.44 123.64 2,506,095 -1.46(-1.17%)
Apr 12, 2021 124.62 125.47 123.83 125.11 2,558,329 +0.06(+0.05%)
Apr 09, 2021 124.89 125.30 123.40 125.04 2,260,894 +1.34(+1.08%)
Apr 08, 2021 122.44 124.25 121.05 123.70 2,353,627 -0.22(-0.18%)
Apr 07, 2021 124.04 125.21 123.48 123.92 1,937,170 +0.88(+0.71%)
Apr 06, 2021 123.11 123.93 122.14 123.05 2,429,831 -0.53(-0.43%)
Apr 05, 2021 122.42 124.64 122.09 123.58 2,771,593 +2.63(+2.17%)
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.