Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 155.34 157.35 153.68 156.23 4,028,383 +0.73(+0.47%)
Aug 30, 2021 162.03 163.38 155.42 155.49 4,567,187 -9.99(-6.04%)
Aug 27, 2021 162.19 165.65 161.57 165.48 1,856,669 +3.93(+2.43%)
Aug 26, 2021 164.16 164.44 161.25 161.55 1,983,503 -2.16(-1.32%)
Aug 25, 2021 160.57 164.31 160.24 163.72 2,320,530 +3.65(+2.28%)
Aug 24, 2021 159.92 161.63 159.50 160.07 1,772,421 +0.66(+0.41%)
Aug 23, 2021 159.47 161.15 159.06 159.41 2,145,422 +1.06(+0.67%)
Aug 20, 2021 158.31 159.19 155.75 158.34 2,757,579 +0.11(+0.07%)
Aug 19, 2021 159.19 161.52 157.15 158.23 2,633,088 -3.69(-2.28%)
Aug 18, 2021 162.21 165.31 161.22 161.92 1,869,730 -1.19(-0.73%)
Aug 17, 2021 164.98 166.16 161.37 163.11 2,965,129 -3.80(-2.28%)
Aug 16, 2021 165.67 167.29 164.90 166.91 2,246,920 -0.39(-0.23%)
Aug 13, 2021 166.78 167.50 165.47 167.29 2,515,989 +0.75(+0.45%)
Aug 12, 2021 164.25 166.76 163.23 166.54 3,478,751 +2.24(+1.36%)
Aug 11, 2021 160.96 164.67 159.87 164.30 4,427,641 +3.65(+2.27%)
Aug 10, 2021 156.45 161.23 156.35 160.65 3,656,457 +4.20(+2.68%)
Aug 09, 2021 155.16 157.34 153.55 156.45 2,379,206 +0.25(+0.16%)
Aug 06, 2021 155.17 157.68 154.62 156.21 3,607,346 +3.73(+2.44%)
Aug 05, 2021 151.57 153.19 151.57 152.48 2,942,620 +1.87(+1.24%)
Aug 04, 2021 149.76 153.40 148.66 150.61 2,914,076 -0.22(-0.15%)
Aug 03, 2021 150.48 151.42 145.25 150.84 3,070,006 +1.24(+0.83%)
Aug 02, 2021 152.43 155.02 148.49 149.59 4,211,014 -1.49(-0.99%)
Jul 30, 2021 152.45 154.25 150.09 151.09 2,848,385 -2.06(-1.35%)
Jul 29, 2021 152.77 154.50 152.22 153.15 2,769,668 +2.35(+1.56%)
Jul 28, 2021 152.34 152.81 149.38 150.80 2,477,393 -1.07(-0.71%)
Jul 27, 2021 149.45 152.92 148.69 151.87 2,320,261 +0.19(+0.12%)
Jul 26, 2021 149.55 152.30 149.50 151.69 2,200,349 +2.11(+1.41%)
Jul 23, 2021 146.70 153.47 146.31 149.57 3,763,361 -1.26(-0.84%)
Jul 22, 2021 151.55 152.38 148.28 150.84 3,174,081 -1.66(-1.09%)
Jul 21, 2021 149.13 153.61 148.93 152.50 2,684,680 +4.89(+3.31%)
Jul 20, 2021 142.92 148.79 142.44 147.61 3,538,400 +4.08(+2.84%)
Jul 19, 2021 143.11 144.65 140.99 143.53 4,021,292 -3.65(-2.48%)
Jul 16, 2021 151.04 151.04 146.77 147.18 2,092,538 -2.64(-1.76%)
Jul 15, 2021 146.38 150.10 146.03 149.83 3,285,388 +1.41(+0.95%)
Jul 14, 2021 152.37 154.17 147.28 148.41 4,485,291 -3.74(-2.46%)
Jul 13, 2021 153.77 154.45 151.97 152.15 2,714,927 -1.88(-1.22%)
Jul 12, 2021 148.73 154.58 147.71 154.03 3,478,534 +4.02(+2.68%)
Jul 09, 2021 145.18 150.35 145.15 150.01 3,894,480 +7.56(+5.31%)
Jul 08, 2021 141.93 144.72 139.64 142.45 3,546,619 -2.41(-1.66%)
Jul 07, 2021 143.53 146.43 143.09 144.86 3,256,058 -0.43(-0.30%)
Jul 06, 2021 146.47 147.05 144.02 145.29 3,817,333 -1.77(-1.21%)
Jul 02, 2021 147.35 148.52 146.84 147.07 2,405,757 +0.23(+0.16%)
Jul 01, 2021 145.32 147.69 144.95 146.84 3,589,994 +2.30(+1.59%)
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%)
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.