Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 162.15 162.15 156.39 156.44 2,807,749 -4.42(-2.75%)
Sep 29, 2021 162.87 162.87 160.26 160.87 2,075,294 -0.80(-0.50%)
Sep 28, 2021 163.66 165.65 161.40 161.67 3,039,571 -2.30(-1.40%)
Sep 27, 2021 161.97 164.46 161.60 163.97 2,703,275 +3.47(+2.16%)
Sep 24, 2021 159.50 162.32 159.33 160.50 2,790,266 +0.15(+0.09%)
Sep 23, 2021 156.13 161.45 155.51 160.36 3,082,199 +6.18(+4.01%)
Sep 22, 2021 153.27 155.53 152.97 154.17 3,107,435 +3.01(+1.99%)
Sep 21, 2021 152.61 153.44 150.99 151.16 2,946,475 +0.13(+0.08%)
Sep 20, 2021 148.83 151.65 148.10 151.03 3,550,692 -3.09(-2.01%)
Sep 17, 2021 153.67 155.65 153.04 154.13 5,000,579 -0.58(-0.37%)
Sep 16, 2021 154.16 155.74 153.69 154.71 2,720,132 +1.22(+0.79%)
Sep 15, 2021 149.92 153.67 149.53 153.49 3,324,186 +4.37(+2.93%)
Sep 14, 2021 154.15 154.71 148.70 149.12 4,218,991 -4.39(-2.86%)
Sep 13, 2021 151.71 153.99 151.56 153.51 3,467,950 +3.26(+2.17%)
Sep 10, 2021 151.56 152.44 150.10 150.25 2,959,447 -0.21(-0.14%)
Sep 09, 2021 149.56 153.75 149.21 150.47 3,007,231 +1.14(+0.76%)
Sep 08, 2021 151.15 151.15 146.94 149.32 3,460,588 -2.25(-1.49%)
Sep 07, 2021 151.59 154.23 151.12 151.58 3,558,513 -0.32(-0.21%)
Sep 03, 2021 154.53 154.90 151.06 151.90 3,480,196 -2.70(-1.75%)
Sep 02, 2021 156.96 157.81 154.08 154.60 3,291,468 -1.56(-1.00%)
Sep 01, 2021 160.30 160.90 155.73 156.16 3,460,993 -4.14(-2.58%)
Aug 31, 2021 159.40 161.47 157.69 160.31 3,925,813 +0.75(+0.47%)
Aug 30, 2021 166.27 167.65 159.48 159.55 4,450,898 -10.25(-6.04%)
Aug 27, 2021 166.43 169.98 165.79 169.80 1,809,395 +4.03(+2.43%)
Aug 26, 2021 168.45 168.74 165.47 165.77 1,932,999 -2.22(-1.32%)
Aug 25, 2021 164.77 168.60 164.42 168.00 2,261,445 +3.75(+2.28%)
Aug 24, 2021 164.09 165.85 163.67 164.25 1,727,292 +0.68(+0.41%)
Aug 23, 2021 163.64 165.36 163.22 163.57 2,090,796 +1.09(+0.67%)
Aug 20, 2021 162.44 163.35 159.81 162.48 2,687,366 +0.12(+0.07%)
Aug 19, 2021 163.35 165.74 161.25 162.37 2,566,045 -3.79(-2.28%)
Aug 18, 2021 166.45 169.63 165.43 166.15 1,822,123 -1.22(-0.73%)
Aug 17, 2021 169.29 170.50 165.58 167.37 2,889,631 -3.90(-2.28%)
Aug 16, 2021 170.00 171.66 169.20 171.27 2,189,709 -0.40(-0.23%)
Aug 13, 2021 171.13 171.88 169.79 171.67 2,451,928 +0.77(+0.45%)
Aug 12, 2021 168.55 171.12 167.49 170.89 3,390,176 +2.30(+1.36%)
Aug 11, 2021 165.17 168.97 164.04 168.59 4,314,905 +3.75(+2.27%)
Aug 10, 2021 160.54 165.44 160.43 164.85 3,563,357 +4.31(+2.68%)
Aug 09, 2021 159.22 161.45 157.56 160.54 2,318,627 +0.25(+0.16%)
Aug 06, 2021 159.23 161.79 158.66 160.29 3,515,496 +3.25(+2.07%)
Aug 05, 2021 156.11 157.77 156.11 157.04 2,857,113 +1.93(+1.24%)
Aug 04, 2021 154.24 157.99 153.11 155.12 2,829,398 -0.23(-0.15%)
Aug 03, 2021 154.98 155.96 149.60 155.35 2,980,797 +1.28(+0.83%)
Aug 02, 2021 157.00 159.66 152.93 154.07 4,088,650 -1.54(-0.99%)
Jul 30, 2021 157.01 158.87 154.58 155.61 2,765,617 -2.13(-1.35%)
Jul 29, 2021 157.34 159.12 156.77 157.74 2,689,187 +2.42(+1.56%)
Jul 28, 2021 156.90 157.38 153.85 155.31 2,405,405 -1.11(-0.71%)
Jul 27, 2021 153.93 157.50 153.15 156.42 2,252,839 +0.19(+0.12%)
Jul 26, 2021 154.02 156.86 153.97 156.22 2,136,411 +2.17(+1.41%)
Jul 23, 2021 151.09 158.06 150.69 154.05 3,654,005 -1.30(-0.84%)
Jul 22, 2021 156.09 156.94 152.72 155.35 3,081,849 -1.71(-1.09%)
Jul 21, 2021 153.60 158.21 153.39 157.06 2,606,668 +5.03(+3.31%)
Jul 20, 2021 147.20 153.24 146.70 152.03 3,435,581 +4.20(+2.84%)
Jul 19, 2021 147.39 148.98 145.21 147.82 3,904,441 -3.76(-2.48%)
Jul 16, 2021 155.56 155.56 151.16 151.59 2,031,733 -2.72(-1.77%)
Jul 15, 2021 150.76 154.59 150.40 154.31 3,189,921 +1.45(+0.95%)
Jul 14, 2021 156.93 158.78 151.69 152.86 4,354,958 -3.85(-2.46%)
Jul 13, 2021 158.37 159.07 156.51 156.71 2,636,037 -1.93(-1.22%)
Jul 12, 2021 153.18 159.21 152.12 158.64 3,377,455 +4.14(+2.68%)
Jul 09, 2021 149.53 154.85 149.49 154.50 3,781,314 +7.78(+5.31%)
Jul 08, 2021 146.18 149.05 143.82 146.72 3,443,561 -2.48(-1.66%)
Jul 07, 2021 147.82 150.81 147.37 149.20 3,161,443 -0.44(-0.30%)
Jul 06, 2021 150.85 151.45 148.33 149.64 3,706,408 -1.83(-1.21%)
Jul 02, 2021 151.76 152.96 151.23 151.47 2,335,851 +0.24(+0.16%)
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.