Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 158.02 158.02 152.40 152.46 2,881,107 -4.31(-2.75%)
Sep 29, 2021 158.72 158.72 156.18 156.77 2,129,515 -0.78(-0.50%)
Sep 28, 2021 159.49 161.43 157.29 157.55 3,118,986 -2.24(-1.40%)
Sep 27, 2021 157.84 160.27 157.49 159.79 2,773,904 +3.38(+2.16%)
Sep 24, 2021 155.44 158.18 155.28 156.41 2,863,167 +0.14(+0.09%)
Sep 23, 2021 152.16 157.34 151.55 156.27 3,162,728 +6.02(+4.01%)
Sep 22, 2021 149.36 151.57 149.07 150.25 3,188,623 +2.94(+1.99%)
Sep 21, 2021 148.72 149.53 147.14 147.31 3,023,457 +0.12(+0.08%)
Sep 20, 2021 145.04 147.79 144.33 147.19 3,643,461 -3.01(-2.01%)
Sep 17, 2021 149.76 151.69 149.15 150.20 5,131,229 -0.56(-0.37%)
Sep 16, 2021 150.23 151.77 149.78 150.77 2,791,201 +1.19(+0.79%)
Sep 15, 2021 146.11 149.76 145.72 149.58 3,411,037 +4.25(+2.93%)
Sep 14, 2021 150.22 150.77 144.91 145.33 4,329,221 -4.27(-2.86%)
Sep 13, 2021 147.85 150.07 147.70 149.60 3,558,557 +3.17(+2.17%)
Sep 10, 2021 147.70 148.55 146.28 146.43 3,036,769 -0.21(-0.14%)
Sep 09, 2021 145.75 149.83 145.41 146.63 3,085,801 +1.11(+0.76%)
Sep 08, 2021 147.30 147.30 143.20 145.52 3,551,003 -2.19(-1.49%)
Sep 07, 2021 147.74 150.31 147.27 147.72 3,651,486 -0.31(-0.21%)
Sep 03, 2021 150.60 150.96 147.22 148.03 3,571,123 -2.64(-1.75%)
Sep 02, 2021 152.96 153.79 150.15 150.66 3,377,464 -1.52(-1.00%)
Sep 01, 2021 156.22 156.80 151.76 152.19 3,551,418 -4.04(-2.58%)
Aug 31, 2021 155.34 157.35 153.68 156.23 4,028,383 +0.73(+0.47%)
Aug 30, 2021 162.03 163.38 155.42 155.49 4,567,187 -9.99(-6.04%)
Aug 27, 2021 162.19 165.65 161.57 165.48 1,856,669 +3.93(+2.43%)
Aug 26, 2021 164.16 164.44 161.25 161.55 1,983,503 -2.16(-1.32%)
Aug 25, 2021 160.57 164.31 160.24 163.72 2,320,530 +3.65(+2.28%)
Aug 24, 2021 159.92 161.63 159.50 160.07 1,772,421 +0.66(+0.41%)
Aug 23, 2021 159.47 161.15 159.06 159.41 2,145,422 +1.06(+0.67%)
Aug 20, 2021 158.31 159.19 155.75 158.34 2,757,579 +0.11(+0.07%)
Aug 19, 2021 159.19 161.52 157.15 158.23 2,633,088 -3.69(-2.28%)
Aug 18, 2021 162.21 165.31 161.22 161.92 1,869,730 -1.19(-0.73%)
Aug 17, 2021 164.98 166.16 161.37 163.11 2,965,129 -3.80(-2.28%)
Aug 16, 2021 165.67 167.29 164.90 166.91 2,246,920 -0.39(-0.23%)
Aug 13, 2021 166.78 167.50 165.47 167.29 2,515,989 +0.75(+0.45%)
Aug 12, 2021 164.25 166.76 163.23 166.54 3,478,751 +2.24(+1.36%)
Aug 11, 2021 160.96 164.67 159.87 164.30 4,427,641 +3.65(+2.27%)
Aug 10, 2021 156.45 161.23 156.35 160.65 3,656,457 +4.20(+2.68%)
Aug 09, 2021 155.16 157.34 153.55 156.45 2,379,206 +0.25(+0.16%)
Aug 06, 2021 155.17 157.68 154.62 156.21 3,607,346 +3.73(+2.44%)
Aug 05, 2021 151.57 153.19 151.57 152.48 2,942,620 +1.87(+1.24%)
Aug 04, 2021 149.76 153.40 148.66 150.61 2,914,076 -0.22(-0.15%)
Aug 03, 2021 150.48 151.42 145.25 150.84 3,070,006 +1.24(+0.83%)
Aug 02, 2021 152.43 155.02 148.49 149.59 4,211,014 -1.49(-0.99%)
Jul 30, 2021 152.45 154.25 150.09 151.09 2,848,385 -2.06(-1.35%)
Jul 29, 2021 152.77 154.50 152.22 153.15 2,769,668 +2.35(+1.56%)
Jul 28, 2021 152.34 152.81 149.38 150.80 2,477,393 -1.07(-0.71%)
Jul 27, 2021 149.45 152.92 148.69 151.87 2,320,261 +0.19(+0.12%)
Jul 26, 2021 149.55 152.30 149.50 151.69 2,200,349 +2.11(+1.41%)
Jul 23, 2021 146.70 153.47 146.31 149.57 3,763,361 -1.26(-0.84%)
Jul 22, 2021 151.55 152.38 148.28 150.84 3,174,081 -1.66(-1.09%)
Jul 21, 2021 149.13 153.61 148.93 152.50 2,684,680 +4.89(+3.31%)
Jul 20, 2021 142.92 148.79 142.44 147.61 3,538,400 +4.08(+2.84%)
Jul 19, 2021 143.11 144.65 140.99 143.53 4,021,292 -3.65(-2.48%)
Jul 16, 2021 151.04 151.04 146.77 147.18 2,092,538 -2.64(-1.76%)
Jul 15, 2021 146.38 150.10 146.03 149.83 3,285,388 +1.41(+0.95%)
Jul 14, 2021 152.37 154.17 147.28 148.41 4,485,291 -3.74(-2.46%)
Jul 13, 2021 153.77 154.45 151.97 152.15 2,714,927 -1.88(-1.22%)
Jul 12, 2021 148.73 154.58 147.71 154.03 3,478,534 +4.02(+2.68%)
Jul 09, 2021 145.18 150.35 145.15 150.01 3,894,480 +7.56(+5.31%)
Jul 08, 2021 141.93 144.72 139.64 142.45 3,546,619 -2.41(-1.66%)
Jul 07, 2021 143.53 146.43 143.09 144.86 3,256,058 -0.43(-0.30%)
Jul 06, 2021 146.47 147.05 144.02 145.29 3,817,333 -1.77(-1.21%)
Jul 02, 2021 147.35 148.52 146.84 147.07 2,405,757 +0.23(+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.