Capital One Financial (NY: COF )

161.43 USD +1.33 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 157.00 164.25 157.00 160.08 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%)
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.