Skip to main content

Capital One Financial (NY: COF )

150.54 +5.11 (+3.51%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 137.20 138.65 136.99 137.09 1,435,371 -0.38(-0.27%)
Dec 30, 2021 137.72 139.18 137.33 137.47 1,284,240 -0.09(-0.07%)
Dec 29, 2021 138.14 138.65 137.21 137.57 1,794,294 -0.58(-0.42%)
Dec 28, 2021 136.80 139.73 136.59 138.14 1,085,527 +0.29(+0.21%)
Dec 27, 2021 137.44 138.04 135.68 137.85 1,454,914 +0.75(+0.54%)
Dec 23, 2021 137.26 138.63 137.00 137.10 1,855,520 +1.29(+0.95%)
Dec 22, 2021 135.09 136.57 134.30 135.81 1,766,767 +0.21(+0.15%)
Dec 21, 2021 132.63 135.82 132.39 135.60 2,656,224 +4.88(+3.73%)
Dec 20, 2021 132.65 133.42 129.00 130.73 3,435,512 -5.41(-3.98%)
Dec 17, 2021 139.23 139.23 134.78 136.14 9,667,078 -3.72(-2.66%)
Dec 16, 2021 141.48 141.96 139.24 139.86 3,536,540 +0.60(+0.43%)
Dec 15, 2021 140.18 140.46 136.06 139.27 2,860,021 -0.50(-0.36%)
Dec 14, 2021 138.54 141.29 137.49 139.77 2,342,404 +1.78(+1.29%)
Dec 13, 2021 141.03 141.23 137.55 137.99 2,760,097 -4.13(-2.91%)
Dec 10, 2021 142.23 143.10 140.31 142.12 2,556,147 +1.17(+0.83%)
Dec 09, 2021 140.07 142.41 138.96 140.95 2,446,333 +0.34(+0.24%)
Dec 08, 2021 140.69 141.78 139.85 140.61 2,659,909 +0.22(+0.15%)
Dec 07, 2021 139.82 142.78 139.16 140.39 3,007,202 +2.50(+1.81%)
Dec 06, 2021 136.99 139.70 136.00 137.90 3,099,513 +3.82(+2.85%)
Dec 03, 2021 135.14 135.83 132.93 134.08 2,935,220 -1.38(-1.02%)
Dec 02, 2021 132.01 137.17 131.34 135.46 3,204,623 +4.72(+3.61%)
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.