Skip to main content

Capital One Financial (NY: COF )

151.81 +6.38 (+4.39%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 151.23 151.61 148.79 150.25 3,601,766 -0.94(-0.62%)
May 27, 2021 151.25 152.09 149.84 151.19 3,733,243 +1.82(+1.22%)
May 26, 2021 148.88 149.99 147.63 149.37 3,363,889 +1.51(+1.02%)
May 25, 2021 150.89 151.84 147.77 147.85 2,857,655 -2.35(-1.57%)
May 24, 2021 149.51 151.09 148.90 150.21 2,234,063 +1.58(+1.06%)
May 21, 2021 148.20 151.69 148.02 148.63 3,800,988 +1.16(+0.79%)
May 20, 2021 147.31 148.59 145.44 147.47 3,096,293 +0.62(+0.42%)
May 19, 2021 144.02 147.03 142.85 146.85 3,530,124 +0.22(+0.15%)
May 18, 2021 148.85 150.31 146.56 146.63 2,405,343 -2.79(-1.87%)
May 17, 2021 147.68 149.97 147.25 149.42 2,385,820 +1.67(+1.13%)
May 14, 2021 146.70 148.83 146.54 147.75 3,055,974 +2.08(+1.42%)
May 13, 2021 141.90 146.53 141.68 145.68 3,167,984 +3.09(+2.17%)
May 12, 2021 145.31 146.13 141.96 142.58 3,538,289 -1.67(-1.16%)
May 11, 2021 144.29 146.27 142.85 144.25 4,647,668 -2.44(-1.66%)
May 10, 2021 148.33 149.48 146.62 146.69 3,538,635 -0.31(-0.21%)
May 07, 2021 143.24 147.25 142.82 147.00 2,661,669 +1.18(+0.81%)
May 06, 2021 144.47 145.88 142.15 145.82 3,931,120 +2.65(+1.85%)
May 05, 2021 142.44 143.98 141.17 143.17 3,347,634 +1.47(+1.04%)
May 04, 2021 138.78 142.03 137.76 141.70 4,535,155 +1.96(+1.40%)
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.