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 (%)
Aug 31, 2021 155.89 157.91 154.22 156.77 4,014,291 +0.74(+0.47%)
Aug 30, 2021 162.60 163.95 155.96 156.04 4,551,210 -10.02(-6.04%)
Aug 27, 2021 162.76 166.23 162.14 166.06 1,850,174 +3.94(+2.43%)
Aug 26, 2021 164.74 165.02 161.82 162.12 1,976,564 -2.17(-1.32%)
Aug 25, 2021 161.14 164.89 160.80 164.29 2,312,412 +3.67(+2.28%)
Aug 24, 2021 160.48 162.20 160.06 160.63 1,766,221 +0.66(+0.41%)
Aug 23, 2021 160.03 161.72 159.62 159.97 2,137,917 +1.07(+0.67%)
Aug 20, 2021 158.86 159.75 156.29 158.90 2,747,933 +0.11(+0.07%)
Aug 19, 2021 159.75 162.08 157.70 158.79 2,623,877 -3.70(-2.28%)
Aug 18, 2021 162.78 165.89 161.78 162.49 1,863,189 -1.19(-0.73%)
Aug 17, 2021 165.56 166.75 161.93 163.68 2,954,756 -3.82(-2.28%)
Aug 16, 2021 166.25 167.87 165.47 167.50 2,239,060 -0.39(-0.23%)
Aug 13, 2021 167.36 168.09 166.05 167.88 2,507,188 +0.76(+0.45%)
Aug 12, 2021 164.83 167.35 163.80 167.13 3,466,582 +2.25(+1.36%)
Aug 11, 2021 161.53 165.25 160.43 164.88 4,412,152 +3.66(+2.27%)
Aug 10, 2021 157.00 161.79 156.90 161.21 3,643,666 +4.21(+2.68%)
Aug 09, 2021 155.71 157.89 154.09 157.00 2,370,883 +0.25(+0.16%)
Aug 06, 2021 155.72 158.23 155.16 156.75 3,594,727 +3.74(+2.44%)
Aug 05, 2021 152.10 153.73 152.10 153.01 2,932,326 +1.88(+1.24%)
Aug 04, 2021 150.29 153.93 149.18 151.14 2,903,881 -0.22(-0.15%)
Aug 03, 2021 151.01 151.96 145.76 151.36 3,059,266 +1.25(+0.83%)
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.