Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 138.52 140.28 138.19 139.41 4,082,114 -0.14(-0.10%)
Apr 29, 2021 136.54 139.96 136.26 139.55 3,581,864 +4.55(+3.37%)
Apr 28, 2021 133.72 137.50 132.79 135.00 4,921,049 +5.06(+3.89%)
Apr 27, 2021 129.62 130.49 129.09 129.94 3,727,563 +0.62(+0.48%)
Apr 26, 2021 128.11 130.86 127.94 129.32 2,319,829 +2.44(+1.92%)
Apr 23, 2021 123.99 127.39 122.86 126.88 2,706,795 +2.51(+2.01%)
Apr 22, 2021 124.89 125.99 123.65 124.37 2,465,155 +0.08(+0.07%)
Apr 21, 2021 121.87 124.77 119.51 124.29 3,245,598 +1.32(+1.07%)
Apr 20, 2021 125.62 125.83 121.55 122.97 2,629,632 -3.66(-2.89%)
Apr 19, 2021 127.10 127.42 125.20 126.63 2,549,274 -1.19(-0.93%)
Apr 16, 2021 127.22 128.81 126.48 127.81 3,089,202 +1.69(+1.34%)
Apr 15, 2021 127.24 127.25 124.23 126.12 3,670,698 -0.84(-0.66%)
Apr 14, 2021 123.94 127.60 123.74 126.96 3,127,246 +2.90(+2.34%)
Apr 13, 2021 124.96 125.12 122.86 124.06 2,497,648 -1.47(-1.17%)
Apr 12, 2021 125.05 125.90 124.25 125.53 2,549,706 +0.07(+0.05%)
Apr 09, 2021 125.31 125.73 123.82 125.47 2,253,274 +1.35(+1.08%)
Apr 08, 2021 122.86 124.67 121.46 124.12 2,345,694 -0.22(-0.18%)
Apr 07, 2021 124.46 125.63 123.89 124.34 1,930,641 +0.88(+0.71%)
Apr 06, 2021 123.53 124.35 122.55 123.47 2,421,641 -0.53(-0.43%)
Apr 05, 2021 122.84 125.06 122.50 124.00 2,762,251 +2.64(+2.17%)
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.