Skip to main content

Capital One Financial (NY: COF )

155.68 +4.55 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 152.00 156.34 152.00 155.68 2,498,939 +4.55(+3.01%)
Oct 10, 2024 151.07 152.31 150.12 151.13 1,440,842 -0.67(-0.44%)
Oct 09, 2024 149.91 151.88 149.21 151.80 2,079,408 +2.30(+1.54%)
Oct 08, 2024 152.27 152.53 149.46 149.50 1,903,812 -2.50(-1.64%)
Oct 07, 2024 152.30 153.44 150.66 152.00 2,016,666 -1.44(-0.94%)
Oct 04, 2024 148.78 153.55 148.77 153.44 2,550,818 +8.24(+5.67%)
Oct 03, 2024 145.31 145.74 143.30 145.20 1,967,225 -1.32(-0.90%)
Oct 02, 2024 146.85 148.06 145.18 146.52 1,881,405 -0.28(-0.19%)
Oct 01, 2024 149.65 149.75 145.37 146.80 1,713,834 -2.93(-1.96%)
Sep 30, 2024 148.09 149.85 147.50 149.73 1,262,253 +0.64(+0.43%)
Sep 27, 2024 148.77 150.27 147.57 149.09 1,512,466 +1.31(+0.89%)
Sep 26, 2024 146.51 148.13 145.30 147.78 1,492,212 +1.45(+0.99%)
Sep 25, 2024 148.27 148.27 145.66 146.33 1,593,046 -1.02(-0.69%)
Sep 24, 2024 151.49 151.65 144.36 147.35 2,389,653 -3.90(-2.58%)
Sep 23, 2024 153.00 154.18 151.16 151.25 1,735,186 -1.03(-0.68%)
Sep 20, 2024 153.36 153.36 150.71 152.28 3,417,021 -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 141.80 142.00 139.19 139.78 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.