Skip to main content

Capital One Financial (NY: COF )

162.79 -3.98 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 145.68 147.22 144.85 146.93 1,983,622 +1.56(+1.07%)
Aug 29, 2024 145.32 145.63 142.76 145.37 1,262,401 +1.22(+0.85%)
Aug 28, 2024 142.07 144.53 142.07 144.15 1,769,665 +1.77(+1.24%)
Aug 27, 2024 142.71 143.43 141.86 142.38 1,055,897 -0.14(-0.10%)
Aug 26, 2024 143.44 144.00 141.63 142.52 1,823,845 -0.02(-0.01%)
Aug 23, 2024 140.46 143.68 139.52 142.54 2,885,999 +3.06(+2.19%)
Aug 22, 2024 139.56 140.63 139.06 139.48 2,339,332 -0.30(-0.21%)
Aug 21, 2024 141.80 142.30 139.19 139.78 1,386,539 -1.73(-1.22%)
Aug 20, 2024 142.50 142.62 140.92 141.51 1,326,174 -1.42(-0.99%)
Aug 19, 2024 139.74 143.00 139.74 142.93 1,339,724 +3.37(+2.41%)
Aug 16, 2024 137.06 139.81 136.58 139.56 1,883,618 +2.45(+1.79%)
Aug 15, 2024 138.34 141.17 136.07 137.11 2,374,482 +1.16(+0.85%)
Aug 14, 2024 134.70 136.40 134.04 135.95 1,699,453 +1.95(+1.46%)
Aug 13, 2024 133.00 134.27 131.78 134.00 1,673,911 +1.88(+1.42%)
Aug 12, 2024 134.26 135.16 131.88 132.12 1,797,087 -2.09(-1.56%)
Aug 09, 2024 134.00 134.45 132.69 134.21 1,331,890 +0.44(+0.33%)
Aug 08, 2024 133.00 134.59 132.62 133.77 1,750,213 +2.07(+1.57%)
Aug 07, 2024 135.10 136.62 131.51 131.70 2,110,396 -1.39(-1.05%)
Aug 06, 2024 130.78 134.22 130.20 133.09 3,083,864 +2.26(+1.73%)
Aug 05, 2024 131.35 132.72 127.65 130.84 3,576,058 -4.68(-3.45%)
Aug 02, 2024 140.86 140.86 135.20 135.51 3,560,901 -7.74(-5.40%)
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.