Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 148.63 150.11 148.56 149.60 2,721,807 +0.52(+0.35%)
Jun 29, 2021 152.19 153.11 148.76 149.08 2,224,194 -1.79(-1.19%)
Jun 28, 2021 154.16 154.75 150.19 150.87 2,784,628 -3.86(-2.49%)
Jun 25, 2021 155.26 156.67 154.53 154.72 4,382,588 +2.34(+1.54%)
Jun 24, 2021 152.40 152.97 150.29 152.38 2,148,362 +1.16(+0.77%)
Jun 23, 2021 150.49 152.42 149.94 151.22 2,101,318 +1.43(+0.96%)
Jun 22, 2021 149.22 150.78 147.82 149.79 2,444,284 +0.00(+0.00%)
Jun 21, 2021 146.56 149.89 146.24 149.79 2,972,375 +4.71(+3.25%)
Jun 18, 2021 144.68 145.49 142.67 145.08 8,669,215 -3.41(-2.30%)
Jun 17, 2021 158.09 158.21 146.45 148.50 4,509,284 -8.37(-5.33%)
Jun 16, 2021 156.13 157.94 154.53 156.86 3,247,674 +0.09(+0.06%)
Jun 15, 2021 154.13 157.35 153.50 156.78 2,884,440 +3.29(+2.14%)
Jun 14, 2021 155.12 155.51 152.00 153.49 3,487,639 -1.88(-1.21%)
Jun 11, 2021 153.96 155.40 153.87 155.36 3,957,019 +1.85(+1.20%)
Jun 10, 2021 157.63 158.47 153.38 153.52 3,836,868 -1.80(-1.16%)
Jun 09, 2021 157.25 157.26 154.06 155.31 3,415,793 -2.06(-1.31%)
Jun 08, 2021 157.35 158.45 155.74 157.38 3,633,147 -0.79(-0.50%)
Jun 07, 2021 158.12 159.87 157.24 158.17 3,333,539 -2.62(-1.63%)
Jun 04, 2021 162.33 162.47 159.60 160.79 2,984,846 -0.03(-0.02%)
Jun 03, 2021 159.63 161.83 158.90 160.82 2,599,238 +0.36(+0.22%)
Jun 02, 2021 161.50 161.89 159.54 160.46 3,204,942 -0.32(-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.