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 (%)
Oct 29, 2021 143.87 145.02 141.40 142.16 4,104,823 -1.38(-0.96%)
Oct 28, 2021 143.84 144.89 141.65 143.55 4,717,704 +0.00(+0.00%)
Oct 27, 2021 150.74 152.01 142.87 143.55 7,800,761 -11.62(-7.49%)
Oct 26, 2021 159.36 155.17 3,403,331 -3.60(-2.27%)
Oct 25, 2021 158.33 159.87 156.46 158.78 2,516,658 +0.79(+0.50%)
Oct 22, 2021 157.19 159.48 155.91 157.99 3,126,979 +2.02(+1.30%)
Oct 21, 2021 162.35 164.40 155.38 155.96 3,633,354 -7.12(-4.36%)
Oct 20, 2021 159.00 163.28 158.38 163.08 2,777,079 +3.26(+2.04%)
Oct 19, 2021 160.21 160.43 157.93 159.82 2,076,981 +0.59(+0.37%)
Oct 18, 2021 157.48 160.64 157.22 159.23 1,870,409 +0.73(+0.46%)
Oct 15, 2021 158.14 160.25 157.44 158.49 2,935,151 +2.23(+1.43%)
Oct 14, 2021 155.45 156.53 153.19 156.26 2,424,492 +3.68(+2.41%)
Oct 13, 2021 157.73 157.89 150.18 152.58 4,093,563 -5.22(-3.31%)
Oct 12, 2021 156.47 158.45 155.46 157.81 1,803,437 +1.38(+0.88%)
Oct 11, 2021 159.55 161.69 156.30 156.42 2,049,778 -2.47(-1.55%)
Oct 08, 2021 158.55 161.22 157.58 158.89 1,820,099 +0.87(+0.55%)
Oct 07, 2021 159.76 161.37 157.87 158.02 2,136,544 +0.01(+0.01%)
Oct 06, 2021 157.12 159.11 154.81 158.01 2,158,787 -0.80(-0.50%)
Oct 05, 2021 158.21 160.67 156.62 158.81 2,219,374 +2.46(+1.57%)
Oct 04, 2021 156.76 160.28 155.96 156.36 2,931,091 -0.40(-0.26%)
Oct 01, 2021 153.06 157.99 152.37 156.76 2,864,591 +4.30(+2.82%)
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%)
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.