Skip to main content

Capital One Financial (NY: COF )

151.58 +6.15 (+4.23%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 143.62 145.05 143.56 144.56 2,816,779 +0.51(+0.35%)
Jun 29, 2021 147.06 147.95 143.74 144.05 2,301,803 -1.73(-1.19%)
Jun 28, 2021 148.97 149.53 145.12 145.78 2,881,792 -3.73(-2.49%)
Jun 25, 2021 150.02 151.39 149.32 149.51 4,535,510 +2.26(+1.54%)
Jun 24, 2021 147.27 147.81 145.22 147.25 2,223,325 +1.12(+0.77%)
Jun 23, 2021 145.42 147.28 144.88 146.13 2,174,639 +1.38(+0.96%)
Jun 22, 2021 144.19 145.70 142.84 144.74 2,529,572 +0.00(+0.00%)
Jun 21, 2021 141.62 144.84 141.31 144.74 3,076,090 +4.55(+3.25%)
Jun 18, 2021 139.80 140.58 137.86 140.19 8,971,710 -3.30(-2.30%)
Jun 17, 2021 152.76 152.87 141.51 143.49 4,666,626 -8.08(-5.33%)
Jun 16, 2021 150.86 152.61 149.32 151.57 3,360,995 +0.08(+0.06%)
Jun 15, 2021 148.94 152.04 148.32 151.49 2,985,087 +3.18(+2.14%)
Jun 14, 2021 149.89 150.27 146.87 148.31 3,609,333 -1.81(-1.21%)
Jun 11, 2021 148.77 150.16 148.68 150.12 4,095,091 +1.78(+1.20%)
Jun 10, 2021 152.31 153.12 148.21 148.34 3,970,747 -1.74(-1.16%)
Jun 09, 2021 151.95 151.96 148.86 150.08 3,534,980 -1.99(-1.31%)
Jun 08, 2021 152.04 153.11 150.49 152.07 3,759,918 -0.77(-0.50%)
Jun 07, 2021 152.79 154.48 151.94 152.84 3,449,856 -2.53(-1.63%)
Jun 04, 2021 156.85 156.99 154.22 155.37 3,088,996 -0.03(-0.02%)
Jun 03, 2021 154.25 156.38 153.55 155.40 2,689,933 +0.35(+0.22%)
Jun 02, 2021 156.06 156.43 154.16 155.05 3,316,772 -0.31(-0.20%)
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.