Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 158.58 158.58 152.94 153.00 2,871,028 -4.33(-2.75%)
Sep 29, 2021 159.28 159.28 156.73 157.32 2,122,066 -0.78(-0.50%)
Sep 28, 2021 160.05 162.00 157.84 158.11 3,108,075 -2.25(-1.40%)
Sep 27, 2021 158.40 160.84 158.04 160.35 2,764,200 +3.39(+2.16%)
Sep 24, 2021 155.98 158.74 155.82 156.96 2,853,152 +0.14(+0.09%)
Sep 23, 2021 152.69 157.89 152.08 156.82 3,151,664 +6.04(+4.01%)
Sep 22, 2021 149.89 152.10 149.59 150.78 3,177,469 +2.95(+1.99%)
Sep 21, 2021 149.25 150.06 147.66 147.83 3,012,881 +0.12(+0.08%)
Sep 20, 2021 145.55 148.31 144.84 147.71 3,630,716 -3.02(-2.01%)
Sep 17, 2021 150.28 152.22 149.67 150.73 5,113,279 -0.57(-0.37%)
Sep 16, 2021 150.76 152.31 150.30 151.30 2,781,437 +1.19(+0.79%)
Sep 15, 2021 146.62 150.28 146.23 150.10 3,399,105 +4.27(+2.93%)
Sep 14, 2021 150.75 151.30 145.42 145.84 4,314,076 -4.29(-2.86%)
Sep 13, 2021 148.37 150.60 148.22 150.12 3,546,109 +3.18(+2.17%)
Sep 10, 2021 148.22 149.08 146.79 146.94 3,026,146 -0.21(-0.14%)
Sep 09, 2021 146.26 150.36 145.92 147.15 3,075,007 +1.12(+0.76%)
Sep 08, 2021 147.82 147.82 143.70 146.03 3,538,581 -2.20(-1.48%)
Sep 07, 2021 148.25 150.83 147.79 148.24 3,638,713 -0.31(-0.21%)
Sep 03, 2021 151.13 151.48 147.73 148.55 3,558,631 -2.65(-1.75%)
Sep 02, 2021 153.50 154.33 150.68 151.19 3,365,649 -1.53(-1.00%)
Sep 01, 2021 156.76 157.35 152.30 152.72 3,538,995 -4.05(-2.58%)
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%)
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.