NYSE, COF End of Day and Historical Stock Data [Capital One Financial Corp]

27 Jun 2025

LAST: 211.0	CHANGE: 0.50	OPEN: 210.3	HIGH: 212.8	ASK: 0.0	VOLUME: 4.41M
LAST: 211.0	CHG(%): 0.24	PREV: 210.5	LOW: 208.8	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	224.8	226.7	224.5	224.6	2.83M
26 Aug 25	220.5	225.2	220.2	224.9	3.67M
25 Aug 25	221.0	222.0	220.4	221.1	1.96M
22 Aug 25	213.3	222.6	212.0	221.2	4.14M
21 Aug 25	213.2	213.3	210.6	212.0	3.28M
20 Aug 25	213.1	214.9	209.4	214.7	2.97M
19 Aug 25	215.4	217.2	213.6	214.6	2.43M
18 Aug 25	214.6	216.3	213.6	216.2	2.74M
15 Aug 25	221.1	221.1	214.5	215.4	4.46M
14 Aug 25	216.0	221.3	215.0	221.1	3.03M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

211.0