Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	143.48	144.91	143.42	144.41	2,819,516	+0.50(+0.35%)
Jun 29, 2021	146.92	147.80	143.60	143.91	2,304,040	-1.73(-1.19%)
Jun 28, 2021	148.82	149.38	144.98	145.64	2,884,593	-3.72(-2.49%)
Jun 25, 2021	149.88	151.24	149.18	149.36	4,539,917	+2.26(+1.54%)
Jun 24, 2021	147.12	147.66	145.08	147.10	2,225,486	+1.12(+0.77%)
Jun 23, 2021	145.27	147.14	144.74	145.98	2,176,753	+1.38(+0.96%)
Jun 22, 2021	144.05	145.55	142.70	144.60	2,532,030	+0.00(+0.00%)
Jun 21, 2021	141.48	144.70	141.18	144.60	3,079,079	+4.55(+3.25%)
Jun 18, 2021	139.66	140.45	137.72	140.06	8,980,429	-3.29(-2.30%)
Jun 17, 2021	152.61	152.72	141.37	143.35	4,671,162	-8.08(-5.33%)
Jun 16, 2021	150.72	152.46	149.18	151.43	3,364,261	+0.08(+0.06%)
Jun 15, 2021	148.79	151.89	148.18	151.34	2,987,988	+3.17(+2.14%)
Jun 14, 2021	149.75	150.12	146.73	148.17	3,612,841	-1.81(-1.21%)
Jun 11, 2021	148.63	150.02	148.53	149.98	4,099,071	+1.78(+1.20%)
Jun 10, 2021	152.16	152.98	148.07	148.20	3,974,606	-1.74(-1.16%)
Jun 09, 2021	151.80	151.81	148.72	149.93	3,538,415	-1.99(-1.31%)
Jun 08, 2021	151.89	152.96	150.34	151.92	3,763,572	-0.77(-0.50%)
Jun 07, 2021	152.64	154.33	151.79	152.69	3,453,209	-2.53(-1.63%)
Jun 04, 2021	156.70	156.84	154.07	155.22	3,091,998	-0.03(-0.02%)
Jun 03, 2021	154.10	156.22	153.40	155.25	2,692,547	+0.34(+0.22%)
Jun 02, 2021	155.91	156.28	154.01	154.90	3,319,995	-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.

Capital One Financial (NY: COF )

Historical Prices

Sections

Services

Log In Using Your Account

Capital One Financial (NY: COF )

Historical Prices

Sections

Services