Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 107.78 108.29 106.13 106.75 2,267,092 +0.11(+0.10%)
Jun 29, 2023 106.44 107.05 105.40 106.65 2,789,394 +0.00(+0.00%)
Jun 28, 2023 105.88 106.68 104.32 106.65 2,622,986 +0.55(+0.52%)
Jun 27, 2023 103.66 106.63 103.56 106.10 1,699,433 +2.42(+2.34%)
Jun 26, 2023 104.38 106.55 103.64 103.68 1,849,829 -0.37(-0.36%)
Jun 23, 2023 102.98 104.82 102.64 104.05 2,327,253 -0.30(-0.29%)
Jun 22, 2023 105.35 105.35 103.55 104.35 1,601,276 -1.34(-1.27%)
Jun 21, 2023 106.09 106.79 105.37 105.69 1,784,244 -0.82(-0.77%)
Jun 20, 2023 106.62 107.14 105.75 106.51 2,285,013 -0.93(-0.86%)
Jun 16, 2023 109.34 109.55 106.95 107.44 4,385,851 -1.54(-1.42%)
Jun 15, 2023 108.45 109.41 108.98 3,000,487 +22.63(+26.20%)
May 08, 2023 86.10 86.92 85.63 86.35 3,216,157 +1.03(+1.20%)
May 05, 2023 84.78 86.66 84.60 85.33 2,777,042 +2.31(+2.78%)
May 04, 2023 84.07 84.55 81.37 83.02 5,437,007 -2.33(-2.73%)
May 03, 2023 87.15 87.74 84.90 85.35 4,971,802 -1.47(-1.70%)
May 02, 2023 88.90 89.86 85.60 86.82 6,585,861 -3.51(-3.89%)
May 01, 2023 94.32 94.51 90.02 90.33 3,143,162 -4.00(-4.24%)
Apr 28, 2023 90.16 95.21 89.19 94.33 5,570,372 +1.27(+1.36%)
Apr 27, 2023 92.15 94.04 91.19 93.06 5,200,663 +1.52(+1.66%)
Apr 26, 2023 92.30 93.05 90.70 91.54 2,372,347 -0.51(-0.56%)
Apr 25, 2023 91.99 92.90 91.68 92.05 2,717,841 -1.35(-1.44%)
Apr 24, 2023 93.55 93.78 92.90 93.40 1,448,510 -0.24(-0.26%)
Apr 21, 2023 93.92 94.21 92.29 93.64 2,620,702 -0.66(-0.70%)
Apr 20, 2023 94.72 94.72 93.31 94.30 2,317,840 -1.97(-2.04%)
Apr 19, 2023 95.11 96.64 93.99 96.27 2,260,145 +1.70(+1.79%)
Apr 18, 2023 95.01 95.05 93.27 94.58 2,629,601 -0.27(-0.29%)
Apr 17, 2023 92.60 94.88 91.13 94.85 2,584,249 +1.21(+1.29%)
Apr 14, 2023 94.80 95.49 93.00 93.64 2,839,515 +0.68(+0.73%)
Apr 13, 2023 92.65 93.59 91.65 92.96 2,515,648 +0.18(+0.20%)
Apr 12, 2023 96.26 96.46 92.39 92.77 3,526,761 -2.66(-2.78%)
Apr 11, 2023 93.20 96.13 92.65 95.43 2,991,045 +3.11(+3.37%)
Apr 10, 2023 90.55 92.53 89.63 92.32 2,498,076 +0.28(+0.31%)
Apr 06, 2023 92.01 92.76 91.49 92.04 2,110,240 +0.09(+0.09%)
Apr 05, 2023 92.68 92.68 90.11 91.95 2,943,568 -1.74(-1.85%)
Apr 04, 2023 94.48 94.95 92.15 93.68 3,018,951 +0.30(+0.32%)
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.