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 (%)
Aug 31, 2021 165.03 167.17 163.26 165.97 3,791,874 +0.78(+0.47%)
Aug 30, 2021 172.14 173.57 165.11 165.19 4,299,044 -10.61(-6.04%)
Aug 27, 2021 172.31 175.98 171.65 175.80 1,747,663 +4.17(+2.43%)
Aug 26, 2021 174.40 174.70 171.31 171.63 1,867,050 -2.30(-1.32%)
Aug 25, 2021 170.59 174.56 170.23 173.93 2,184,290 +3.88(+2.28%)
Aug 24, 2021 169.89 171.71 169.45 170.05 1,668,361 +0.70(+0.41%)
Aug 23, 2021 169.42 171.20 168.98 169.35 2,019,463 +1.13(+0.67%)
Aug 20, 2021 168.18 169.12 165.46 168.22 2,595,680 +0.12(+0.07%)
Aug 19, 2021 169.12 171.59 166.95 168.10 2,478,498 -3.92(-2.28%)
Aug 18, 2021 172.33 175.62 171.27 172.02 1,759,957 -1.26(-0.73%)
Aug 17, 2021 175.27 176.53 171.43 173.28 2,791,044 -4.04(-2.28%)
Aug 16, 2021 176.00 177.72 175.18 177.32 2,115,002 -0.41(-0.23%)
Aug 13, 2021 177.18 177.95 175.79 177.73 2,368,274 +0.80(+0.45%)
Aug 12, 2021 174.50 177.16 173.41 176.93 3,274,511 +2.38(+1.36%)
Aug 11, 2021 171.00 174.94 169.84 174.55 4,167,691 +3.88(+2.27%)
Aug 10, 2021 166.21 171.29 166.10 170.67 3,441,784 +4.46(+2.68%)
Aug 09, 2021 164.84 167.15 163.13 166.21 2,239,521 +0.26(+0.16%)
Aug 06, 2021 164.85 167.51 164.26 165.95 3,395,556 +2.76(+1.69%)
Aug 05, 2021 162.22 163.95 162.22 163.19 2,749,489 +2.00(+1.24%)
Aug 04, 2021 160.28 164.17 159.10 161.19 2,722,818 -0.24(-0.15%)
Aug 03, 2021 161.05 162.06 155.46 161.43 2,868,514 +1.33(+0.83%)
Aug 02, 2021 163.14 165.91 158.92 160.10 3,934,635 -1.60(-0.99%)
Jul 30, 2021 163.16 165.09 160.63 161.70 2,661,439 -2.21(-1.35%)
Jul 29, 2021 163.50 165.35 162.91 163.91 2,587,888 +2.52(+1.56%)
Jul 28, 2021 163.04 163.54 159.88 161.39 2,314,796 -1.15(-0.71%)
Jul 27, 2021 159.95 163.66 159.14 162.54 2,167,977 +0.20(+0.12%)
Jul 26, 2021 160.05 163.00 160.00 162.34 2,055,935 +2.26(+1.41%)
Jul 23, 2021 157.00 164.25 156.59 160.08 3,516,363 -1.35(-0.84%)
Jul 22, 2021 162.20 163.08 158.70 161.43 2,965,759 -1.78(-1.09%)
Jul 21, 2021 159.61 164.40 159.40 163.21 2,508,478 +5.23(+3.31%)
Jul 20, 2021 152.96 159.24 152.44 157.98 3,306,166 +4.37(+2.84%)
Jul 19, 2021 153.16 154.81 150.89 153.61 3,757,365 -3.91(-2.48%)
Jul 16, 2021 161.65 161.65 157.08 157.52 1,955,200 -2.83(-1.76%)
Jul 15, 2021 156.66 160.64 156.29 160.35 3,069,760 +1.51(+0.95%)
Jul 14, 2021 163.07 165.00 157.63 158.84 4,190,911 -4.00(-2.46%)
Jul 13, 2021 164.57 165.30 162.64 162.84 2,536,740 -2.01(-1.22%)
Jul 12, 2021 159.18 165.44 158.08 164.85 3,250,230 +4.30(+2.68%)
Jul 09, 2021 155.38 160.91 155.35 160.55 3,638,876 +8.09(+5.31%)
Jul 08, 2021 151.90 154.88 149.45 152.46 3,313,846 -2.58(-1.66%)
Jul 07, 2021 153.61 156.71 153.14 155.04 3,042,355 -0.46(-0.30%)
Jul 06, 2021 156.76 157.38 154.14 155.50 3,566,792 -1.90(-1.21%)
Jul 02, 2021 157.70 158.95 157.15 157.40 2,247,862 +0.25(+0.16%)
Jul 01, 2021 155.53 158.06 155.13 157.15 3,354,374 +2.46(+1.59%)
Jun 30, 2021 153.69 155.22 153.62 154.69 2,632,244 +0.54(+0.35%)
Jun 29, 2021 157.37 158.32 153.82 154.15 2,151,006 -1.85(-1.19%)
Jun 28, 2021 159.41 160.01 155.29 156.00 2,692,998 -3.99(-2.49%)
Jun 25, 2021 160.54 162.00 159.79 159.99 4,238,376 +2.42(+1.54%)
Jun 24, 2021 157.59 158.17 155.40 157.57 2,077,669 +1.20(+0.77%)
Jun 23, 2021 155.61 157.61 155.04 156.37 2,032,173 +1.48(+0.96%)
Jun 22, 2021 154.30 155.91 152.85 154.89 2,363,853 +0.00(+0.00%)
Jun 21, 2021 151.55 154.99 151.22 154.89 2,874,567 +4.87(+3.25%)
Jun 18, 2021 149.60 150.44 147.52 150.02 8,383,948 -3.53(-2.30%)
Jun 17, 2021 163.47 163.59 151.43 153.55 4,360,903 -8.65(-5.33%)
Jun 16, 2021 161.44 163.31 159.79 162.20 3,140,807 +0.09(+0.06%)
Jun 15, 2021 159.38 162.70 158.72 162.11 2,789,526 +3.40(+2.14%)
Jun 14, 2021 160.40 160.80 157.17 158.71 3,372,876 -1.94(-1.21%)
Jun 11, 2021 159.20 160.69 159.10 160.65 3,826,811 +1.91(+1.20%)
Jun 10, 2021 162.99 163.86 158.60 158.74 3,710,613 -1.86(-1.16%)
Jun 09, 2021 162.60 162.62 159.30 160.60 3,303,394 -2.13(-1.31%)
Jun 08, 2021 162.70 163.84 161.04 162.73 3,513,596 -0.82(-0.50%)
Jun 07, 2021 163.50 165.31 162.59 163.55 3,223,847 -2.71(-1.63%)
Jun 04, 2021 167.85 168.00 165.03 166.26 2,886,628 -0.03(-0.02%)
Jun 03, 2021 165.06 167.34 164.31 166.29 2,513,708 +0.37(+0.22%)
Jun 02, 2021 167.00 167.40 164.96 165.92 3,099,481 -0.33(-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.