Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 137.17 137.97 132.47 132.80 6,374,185 -6.13(-4.41%)
Nov 29, 2021 142.93 143.39 137.69 138.94 4,244,180 -2.02(-1.43%)
Nov 26, 2021 142.26 142.26 136.43 140.96 3,260,673 -6.33(-4.30%)
Nov 24, 2021 146.60 149.28 146.53 147.29 2,442,999 -0.41(-0.28%)
Nov 23, 2021 145.53 148.12 144.79 147.70 2,747,073 +2.91(+2.01%)
Nov 22, 2021 144.94 146.15 142.67 144.79 2,902,191 +1.79(+1.25%)
Nov 19, 2021 142.22 144.16 140.35 143.00 2,915,173 -1.58(-1.09%)
Nov 18, 2021 143.71 145.47 144.46 144.58 2,629,970 +0.98(+0.68%)
Nov 17, 2021 145.25 146.48 143.52 143.59 3,285,978 -1.77(-1.22%)
Nov 16, 2021 147.90 147.90 144.35 145.36 2,766,275 -2.40(-1.62%)
Nov 15, 2021 148.18 149.72 147.27 147.76 1,875,078 -0.42(-0.28%)
Nov 12, 2021 148.21 148.68 146.50 148.18 2,268,470 +0.24(+0.16%)
Nov 11, 2021 147.12 149.36 146.78 147.94 1,936,149 +0.82(+0.56%)
Nov 10, 2021 146.37 147.12 2,416,130 +0.36(+0.24%)
Nov 09, 2021 145.50 146.96 144.22 146.77 2,288,493 +0.36(+0.24%)
Nov 08, 2021 147.31 148.52 145.72 146.41 2,420,189 +0.61(+0.42%)
Nov 05, 2021 146.47 148.36 145.21 145.80 2,538,275 +1.33(+0.92%)
Nov 04, 2021 144.04 146.38 143.38 144.47 2,615,752 -0.41(-0.29%)
Nov 03, 2021 142.15 146.25 141.83 144.88 3,541,628 +1.87(+1.31%)
Nov 02, 2021 144.24 144.99 142.03 143.01 4,023,777 -1.03(-0.72%)
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.