Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

152.28 -0.77 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 153.36 153.36 150.71 152.28 3,417,019 -0.77(-0.50%)
Sep 19, 2024 148.50 153.07 148.11 153.05 3,456,659 +7.62(+5.24%)
Sep 18, 2024 145.41 148.50 143.85 145.43 2,165,904 +0.35(+0.24%)
Sep 17, 2024 140.93 146.60 140.93 145.08 2,166,065 +4.13(+2.93%)
Sep 16, 2024 138.90 141.80 138.90 140.95 2,612,769 +1.98(+1.42%)
Sep 13, 2024 138.50 140.65 137.64 138.97 1,822,890 +1.43(+1.04%)
Sep 12, 2024 136.74 138.07 134.73 137.54 1,945,918 +1.08(+0.79%)
Sep 11, 2024 136.75 136.80 132.61 136.46 2,864,167 -1.53(-1.11%)
Sep 10, 2024 140.26 140.62 131.55 137.99 7,077,856 -4.61(-3.23%)
Sep 09, 2024 140.42 143.53 139.94 142.60 1,998,424 +3.60(+2.59%)
Sep 06, 2024 142.10 145.08 138.14 139.00 2,381,661 -3.09(-2.17%)
Sep 05, 2024 144.79 145.37 140.91 142.09 2,261,434 -1.68(-1.17%)
Sep 04, 2024 146.32 147.17 142.84 143.77 1,996,418 -1.83(-1.26%)
Sep 03, 2024 145.47 147.27 144.93 145.60 1,530,926 -1.33(-0.91%)
Aug 30, 2024 145.68 147.22 144.85 146.93 1,983,622 +1.56(+1.07%)
Aug 29, 2024 145.32 145.63 142.76 145.37 1,262,401 +1.22(+0.85%)
Aug 28, 2024 142.07 144.53 142.07 144.15 1,769,665 +1.77(+1.24%)
Aug 27, 2024 142.71 143.43 141.86 142.38 1,055,897 -0.14(-0.10%)
Aug 26, 2024 143.44 144.00 141.63 142.52 1,823,845 -0.02(-0.01%)
Aug 23, 2024 140.46 143.68 139.52 142.54 2,885,999 +3.06(+2.19%)
Aug 22, 2024 139.56 140.63 139.06 139.48 2,339,332 -0.30(-0.21%)
Aug 21, 2024 141.80 142.30 139.19 139.78 1,386,539 -1.73(-1.22%)
Aug 20, 2024 142.50 142.62 140.92 141.51 1,326,174 -1.42(-0.99%)
Aug 19, 2024 139.74 143.00 139.74 142.93 1,339,724 +3.37(+2.41%)
Aug 16, 2024 137.06 139.81 136.58 139.56 1,883,618 +2.45(+1.79%)
Aug 15, 2024 138.34 141.17 136.07 137.11 2,374,482 +1.16(+0.85%)
Aug 14, 2024 134.70 136.40 134.04 135.95 1,699,453 +1.95(+1.46%)
Aug 13, 2024 133.00 134.27 131.78 134.00 1,673,911 +1.88(+1.42%)
Aug 12, 2024 134.26 135.16 131.88 132.12 1,797,087 -2.09(-1.56%)
Aug 09, 2024 134.00 134.45 132.69 134.21 1,331,890 +0.44(+0.33%)
Aug 08, 2024 133.00 134.59 132.62 133.77 1,750,213 +2.07(+1.57%)
Aug 07, 2024 135.10 136.62 131.51 131.70 2,110,396 -1.39(-1.05%)
Aug 06, 2024 130.78 134.22 130.20 133.09 3,083,864 +2.26(+1.73%)
Aug 05, 2024 131.35 132.72 127.65 130.84 3,576,058 -4.68(-3.45%)
Aug 02, 2024 140.86 140.86 135.20 135.51 3,560,901 -7.74(-5.40%)
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.