Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 155.89 157.91 154.22 156.77 4,014,291 +0.74(+0.47%)
Aug 30, 2021 162.60 163.95 155.96 156.04 4,551,210 -10.02(-6.04%)
Aug 27, 2021 162.76 166.23 162.14 166.06 1,850,174 +3.94(+2.43%)
Aug 26, 2021 164.74 165.02 161.82 162.12 1,976,564 -2.17(-1.32%)
Aug 25, 2021 161.14 164.89 160.80 164.29 2,312,412 +3.67(+2.28%)
Aug 24, 2021 160.48 162.20 160.06 160.63 1,766,221 +0.66(+0.41%)
Aug 23, 2021 160.03 161.72 159.62 159.97 2,137,917 +1.07(+0.67%)
Aug 20, 2021 158.86 159.75 156.29 158.90 2,747,933 +0.11(+0.07%)
Aug 19, 2021 159.75 162.08 157.70 158.79 2,623,877 -3.70(-2.28%)
Aug 18, 2021 162.78 165.89 161.78 162.49 1,863,189 -1.19(-0.73%)
Aug 17, 2021 165.56 166.75 161.93 163.68 2,954,756 -3.82(-2.28%)
Aug 16, 2021 166.25 167.87 165.47 167.50 2,239,060 -0.39(-0.23%)
Aug 13, 2021 167.36 168.09 166.05 167.88 2,507,188 +0.76(+0.45%)
Aug 12, 2021 164.83 167.35 163.80 167.13 3,466,582 +2.25(+1.36%)
Aug 11, 2021 161.53 165.25 160.43 164.88 4,412,152 +3.66(+2.27%)
Aug 10, 2021 157.00 161.79 156.90 161.21 3,643,666 +4.21(+2.68%)
Aug 09, 2021 155.71 157.89 154.09 157.00 2,370,883 +0.25(+0.16%)
Aug 06, 2021 155.72 158.23 155.16 156.75 3,594,727 +3.74(+2.44%)
Aug 05, 2021 152.10 153.73 152.10 153.01 2,932,326 +1.88(+1.24%)
Aug 04, 2021 150.29 153.93 149.18 151.14 2,903,881 -0.22(-0.15%)
Aug 03, 2021 151.01 151.96 145.76 151.36 3,059,266 +1.25(+0.83%)
Aug 02, 2021 152.97 155.56 149.01 150.12 4,196,283 -1.50(-0.99%)
Jul 30, 2021 152.99 154.80 150.62 151.62 2,838,421 -2.07(-1.35%)
Jul 29, 2021 153.31 155.04 152.75 153.69 2,759,979 +2.36(+1.56%)
Jul 28, 2021 152.87 153.34 149.91 151.33 2,468,726 -1.08(-0.71%)
Jul 27, 2021 149.98 153.46 149.22 152.41 2,312,144 +0.19(+0.12%)
Jul 26, 2021 150.07 152.84 150.02 152.22 2,192,652 +2.12(+1.41%)
Jul 23, 2021 147.21 154.01 146.82 150.10 3,750,196 -1.27(-0.84%)
Jul 22, 2021 152.09 152.91 148.81 151.36 3,162,978 -1.67(-1.09%)
Jul 21, 2021 149.66 154.15 149.46 153.03 2,675,288 +4.90(+3.31%)
Jul 20, 2021 143.42 149.31 142.94 148.13 3,526,021 +4.10(+2.85%)
Jul 19, 2021 143.61 145.16 141.48 144.03 4,007,224 -3.67(-2.48%)
Jul 16, 2021 151.57 151.57 147.29 147.70 2,085,218 -2.65(-1.77%)
Jul 15, 2021 146.89 150.62 146.54 150.35 3,273,894 +1.42(+0.95%)
Jul 14, 2021 152.90 154.71 147.80 148.94 4,469,601 -3.75(-2.46%)
Jul 13, 2021 154.31 154.99 152.50 152.69 2,705,429 -1.88(-1.22%)
Jul 12, 2021 149.25 155.12 148.22 154.57 3,466,366 +4.03(+2.68%)
Jul 09, 2021 145.69 150.88 145.66 150.54 3,880,856 +7.58(+5.31%)
Jul 08, 2021 142.43 145.22 140.13 142.95 3,534,212 -2.42(-1.66%)
Jul 07, 2021 144.03 146.94 143.59 145.37 3,244,667 -0.43(-0.30%)
Jul 06, 2021 146.99 147.57 144.53 145.80 3,803,978 -1.78(-1.21%)
Jul 02, 2021 147.87 149.04 147.35 147.59 2,397,341 +0.24(+0.16%)
Jul 01, 2021 145.83 148.21 145.46 147.35 3,577,435 +2.31(+1.59%)
Jun 30, 2021 144.11 145.54 144.04 145.04 2,807,284 +0.51(+0.35%)
Jun 29, 2021 147.56 148.45 144.23 144.54 2,294,045 -1.73(-1.19%)
Jun 28, 2021 149.47 150.03 145.61 146.27 2,872,078 -3.74(-2.49%)
Jun 25, 2021 150.53 151.90 149.83 150.01 4,520,222 +2.27(+1.54%)
Jun 24, 2021 147.76 148.31 145.71 147.75 2,215,831 +1.12(+0.77%)
Jun 23, 2021 145.91 147.78 145.37 146.62 2,167,309 +1.39(+0.96%)
Jun 22, 2021 144.68 146.19 143.32 145.23 2,521,046 +0.00(+0.00%)
Jun 21, 2021 142.10 145.33 141.79 145.23 3,065,721 +4.57(+3.25%)
Jun 18, 2021 140.27 141.06 138.32 140.67 8,941,469 -3.31(-2.30%)
Jun 17, 2021 153.28 153.39 141.99 143.98 4,650,897 -8.11(-5.33%)
Jun 16, 2021 151.37 153.13 149.83 152.09 3,349,666 +0.08(+0.06%)
Jun 15, 2021 149.44 152.56 148.82 152.00 2,975,025 +3.19(+2.14%)
Jun 14, 2021 150.40 150.77 147.37 148.81 3,597,167 -1.82(-1.21%)
Jun 11, 2021 149.27 150.67 149.18 150.63 4,081,288 +1.79(+1.20%)
Jun 10, 2021 152.83 153.64 148.71 148.84 3,957,363 -1.74(-1.16%)
Jun 09, 2021 152.46 152.48 149.37 150.59 3,523,065 -2.00(-1.31%)
Jun 08, 2021 152.56 153.62 151.00 152.58 3,747,245 -0.77(-0.50%)
Jun 07, 2021 153.31 155.00 152.45 153.35 3,438,228 -2.54(-1.63%)
Jun 04, 2021 157.38 157.53 154.74 155.89 3,078,584 -0.03(-0.02%)
Jun 03, 2021 154.77 156.91 154.06 155.92 2,680,866 +0.35(+0.22%)
Jun 02, 2021 156.59 156.96 154.68 155.57 3,305,592 -0.31(-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.