Capital One Financial (NY: COF )

148.81 USD +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 145.15 146.00 140.18 140.53 6,023,719 -6.49(-4.41%)
Nov 29, 2021 151.24 151.73 145.70 147.02 4,010,818 -2.14(-1.43%)
Nov 26, 2021 150.54 150.54 144.37 149.16 3,081,395 -6.70(-4.30%)
Nov 24, 2021 155.13 157.96 155.06 155.86 2,308,678 -0.43(-0.28%)
Nov 23, 2021 154.00 156.74 153.21 156.29 2,596,033 +3.08(+2.01%)
Nov 22, 2021 153.37 154.65 150.97 153.21 2,742,623 +1.89(+1.25%)
Nov 19, 2021 150.50 152.55 148.52 151.32 2,754,891 -1.67(-1.09%)
Nov 18, 2021 152.07 153.93 152.86 152.99 2,485,369 +1.04(+0.68%)
Nov 17, 2021 153.70 155.00 151.87 151.95 3,105,308 -1.87(-1.22%)
Nov 16, 2021 156.50 156.50 152.75 153.82 2,614,180 -2.54(-1.62%)
Nov 15, 2021 156.80 158.43 155.84 156.36 1,771,983 -0.44(-0.28%)
Nov 12, 2021 156.83 157.33 155.02 156.80 2,143,745 -0.35(-0.22%)
Nov 11, 2021 156.28 158.66 155.91 157.15 1,822,710 +0.87(+0.56%)
Nov 10, 2021 155.48 156.28 2,274,569 +0.38(+0.24%)
Nov 09, 2021 154.56 156.11 153.20 155.90 2,154,410 +0.38(+0.24%)
Nov 08, 2021 156.48 157.76 154.79 155.52 2,278,390 +0.65(+0.42%)
Nov 05, 2021 155.59 157.59 154.25 154.87 2,389,557 +1.41(+0.92%)
Nov 04, 2021 153.00 155.49 152.30 153.46 2,462,495 -0.44(-0.29%)
Nov 03, 2021 151.00 155.35 150.66 153.90 3,334,123 +1.99(+1.31%)
Nov 02, 2021 153.22 154.01 150.87 151.91 3,788,023 -1.10(-0.72%)
Nov 01, 2021 152.27 154.50 154.19 153.01 3,181,035 +1.98(+1.31%)
Oct 29, 2021 152.84 154.07 150.22 151.03 3,863,826 -1.47(-0.96%)
Oct 28, 2021 152.81 153.93 150.48 152.50 4,440,724 +0.00(+0.00%)
Oct 27, 2021 160.14 161.49 151.78 152.50 7,342,773 -12.35(-7.49%)
Oct 26, 2021 169.30 164.85 3,203,519 -3.83(-2.27%)
Oct 25, 2021 168.21 169.84 166.22 168.68 2,368,903 +0.84(+0.50%)
Oct 22, 2021 167.00 169.43 165.63 167.84 2,943,392 +2.15(+1.30%)
Oct 21, 2021 172.48 174.65 165.07 165.69 3,420,037 -7.56(-4.36%)
Oct 20, 2021 168.92 173.47 168.26 173.25 2,614,035 +3.46(+2.04%)
Oct 19, 2021 170.20 170.44 167.79 169.79 1,955,040 +0.63(+0.37%)
Oct 18, 2021 167.30 170.66 167.03 169.16 1,760,596 +0.78(+0.46%)
Oct 15, 2021 168.00 170.25 167.26 168.38 2,762,826 +2.37(+1.43%)
Oct 14, 2021 165.15 166.29 162.74 166.01 2,282,149 +3.91(+2.41%)
Oct 13, 2021 167.57 167.74 159.55 162.10 3,853,227 -5.55(-3.31%)
Oct 12, 2021 166.23 168.33 165.16 167.65 1,697,556 +1.47(+0.88%)
Oct 11, 2021 169.50 171.78 166.05 166.18 1,929,434 -2.62(-1.55%)
Oct 08, 2021 168.44 171.28 167.40 168.80 1,713,240 +0.92(+0.55%)
Oct 07, 2021 169.73 171.43 167.71 167.88 2,011,106 +0.01(+0.01%)
Oct 06, 2021 166.92 169.03 164.47 167.87 2,032,043 -0.85(-0.50%)
Oct 05, 2021 168.08 170.69 166.39 168.72 2,089,073 +2.61(+1.57%)
Oct 04, 2021 166.54 170.28 165.69 166.11 2,759,005 -0.43(-0.26%)
Oct 01, 2021 162.61 167.84 161.87 166.54 2,696,409 +4.57(+2.82%)
Sep 30, 2021 167.88 167.88 161.91 161.97 2,711,955 -4.58(-2.75%)
Sep 29, 2021 168.62 168.62 165.92 166.55 2,004,490 -0.83(-0.50%)
Sep 28, 2021 169.44 171.50 167.10 167.38 2,935,868 -2.38(-1.40%)
Sep 27, 2021 167.69 170.27 167.31 169.76 2,611,046 +3.59(+2.16%)
Sep 24, 2021 165.13 168.05 164.96 166.17 2,695,069 +0.15(+0.09%)
Sep 23, 2021 161.65 167.15 161.00 166.02 2,977,042 +6.40(+4.01%)
Sep 22, 2021 158.68 161.02 158.37 159.62 3,001,417 +3.12(+1.99%)
Sep 21, 2021 158.00 158.86 156.32 156.50 2,845,948 +0.13(+0.08%)
Sep 20, 2021 154.09 157.01 153.33 156.37 3,429,551 -3.20(-2.01%)
Sep 17, 2021 159.10 161.15 158.45 159.57 4,829,971 -0.60(-0.37%)
Sep 16, 2021 159.60 161.24 159.12 160.17 2,627,328 +1.26(+0.79%)
Sep 15, 2021 155.22 159.10 154.81 158.91 3,210,773 +4.52(+2.93%)
Sep 14, 2021 159.59 160.17 153.95 154.39 4,075,049 -4.54(-2.86%)
Sep 13, 2021 157.07 159.43 156.91 158.93 3,349,632 +3.37(+2.17%)
Sep 10, 2021 156.91 157.82 155.40 155.56 2,858,478 -0.22(-0.14%)
Sep 09, 2021 154.84 159.18 154.48 155.78 2,904,632 +1.18(+0.76%)
Sep 08, 2021 156.49 156.49 152.13 154.60 3,342,521 -2.33(-1.48%)
Sep 07, 2021 156.95 159.68 156.46 156.93 3,437,105 -0.33(-0.21%)
Sep 03, 2021 159.99 160.37 156.40 157.26 3,361,460 -2.80(-1.75%)
Sep 02, 2021 162.50 163.38 159.52 160.06 3,179,171 -1.62(-1.00%)
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.