Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 98.31 100.19 96.37 97.18 3,793,059 -2.40(-2.41%)
Jan 28, 2021 97.40 101.04 96.04 99.58 5,007,629 +3.87(+4.04%)
Jan 27, 2021 96.18 100.87 94.03 95.71 8,170,704 +2.57(+2.76%)
Jan 26, 2021 95.99 96.00 93.04 93.14 4,544,861 -2.42(-2.54%)
Jan 25, 2021 96.94 97.35 93.84 95.57 4,005,310 -2.62(-2.67%)
Jan 22, 2021 99.83 100.11 96.78 98.18 5,834,857 -2.98(-2.95%)
Jan 21, 2021 102.86 103.45 99.59 101.17 6,709,611 -2.65(-2.55%)
Jan 20, 2021 105.39 106.42 103.48 103.81 4,217,715 -1.38(-1.31%)
Jan 19, 2021 106.49 107.03 104.91 105.19 3,645,090 +0.31(+0.29%)
Jan 15, 2021 104.61 105.97 103.69 104.89 3,643,500 -1.74(-1.63%)
Jan 14, 2021 105.35 107.64 104.64 106.63 3,048,659 +2.16(+2.07%)
Jan 13, 2021 103.04 105.45 103.04 104.47 3,235,663 +1.23(+1.19%)
Jan 12, 2021 102.77 104.11 101.34 103.24 3,347,305 +1.35(+1.33%)
Jan 11, 2021 100.88 102.48 99.73 101.89 3,554,348 -1.16(-1.13%)
Jan 08, 2021 103.46 104.19 101.26 103.05 3,219,712 -0.16(-0.15%)
Jan 07, 2021 101.27 103.96 100.66 103.21 5,145,250 +3.12(+3.12%)
Jan 06, 2021 96.00 100.34 95.59 100.09 4,714,278 +6.75(+7.23%)
Jan 05, 2021 91.15 93.74 91.15 93.34 2,324,148 +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.