Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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%)
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.