Skip to main content

Capital One Financial (NY: COF )

146.51 +2.00 (+1.38%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 98.29 100.17 96.35 97.17 3,793,545 -2.40(-2.41%)
Jan 28, 2021 97.39 101.02 96.03 99.57 5,008,271 +3.87(+4.04%)
Jan 27, 2021 96.17 100.86 94.02 95.70 8,171,750 +2.57(+2.76%)
Jan 26, 2021 95.98 95.99 93.03 93.13 4,545,443 -2.42(-2.54%)
Jan 25, 2021 96.92 97.33 93.83 95.55 4,005,824 -2.62(-2.67%)
Jan 22, 2021 99.82 100.10 96.76 98.17 5,835,605 -2.98(-2.95%)
Jan 21, 2021 102.85 103.44 99.58 101.15 6,710,470 -2.65(-2.55%)
Jan 20, 2021 105.38 106.41 103.47 103.80 4,218,255 -1.38(-1.31%)
Jan 19, 2021 106.47 107.02 104.90 105.18 3,645,557 +0.31(+0.29%)
Jan 15, 2021 104.59 105.95 103.68 104.87 3,643,967 -1.74(-1.63%)
Jan 14, 2021 105.34 107.62 104.63 106.61 3,049,049 +2.16(+2.07%)
Jan 13, 2021 103.03 105.44 103.03 104.45 3,236,077 +1.23(+1.19%)
Jan 12, 2021 102.76 104.10 101.33 103.22 3,347,733 +1.35(+1.33%)
Jan 11, 2021 100.86 102.47 99.72 101.87 3,554,803 -1.17(-1.13%)
Jan 08, 2021 103.45 104.17 101.25 103.04 3,220,125 -0.16(-0.15%)
Jan 07, 2021 101.26 103.95 100.65 103.19 5,145,909 +3.12(+3.12%)
Jan 06, 2021 95.99 100.33 95.58 100.07 4,714,882 +6.75(+7.23%)
Jan 05, 2021 91.14 93.73 91.14 93.33 2,324,446 +2.14(+2.35%)
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.