Skip to main content

Capital One Financial (NY: COF )

99.76 -1.96 (-1.93%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 142.89 144.70 142.55 143.81 3,957,313 -0.14(-0.10%)
Apr 29, 2021 140.84 144.38 140.56 143.95 3,472,357 +4.70(+3.37%)
Apr 28, 2021 137.94 141.84 136.98 139.25 4,770,599 +5.22(+3.89%)
Apr 27, 2021 133.71 134.60 133.16 134.03 3,613,601 +0.64(+0.48%)
Apr 26, 2021 132.15 134.98 131.97 133.40 2,248,906 +2.52(+1.92%)
Apr 23, 2021 127.90 131.41 126.73 130.88 2,624,041 +2.59(+2.02%)
Apr 22, 2021 128.82 129.97 127.55 128.29 2,389,789 +0.09(+0.07%)
Apr 21, 2021 125.71 128.70 123.28 128.21 3,146,371 +1.36(+1.07%)
Apr 20, 2021 129.59 129.80 125.38 126.85 2,549,237 -3.77(-2.89%)
Apr 19, 2021 131.11 131.44 129.15 130.62 2,471,336 -1.22(-0.93%)
Apr 16, 2021 131.23 132.88 130.47 131.84 2,994,757 +1.75(+1.34%)
Apr 15, 2021 131.26 131.26 128.15 130.10 3,558,475 -0.87(-0.66%)
Apr 14, 2021 127.85 131.62 127.64 130.97 3,031,638 +2.99(+2.34%)
Apr 13, 2021 128.90 129.07 126.73 127.98 2,421,288 -1.51(-1.17%)
Apr 12, 2021 128.99 129.87 128.17 129.49 2,471,755 +0.07(+0.05%)
Apr 09, 2021 129.26 129.69 127.72 129.42 2,184,385 +1.39(+1.08%)
Apr 08, 2021 126.73 128.60 125.29 128.03 2,273,980 -0.23(-0.18%)
Apr 07, 2021 128.38 129.60 127.80 128.26 1,871,616 +0.91(+0.71%)
Apr 06, 2021 127.43 128.28 126.41 127.36 2,347,605 -0.55(-0.43%)
Apr 05, 2021 126.71 129.01 126.36 127.91 2,677,802 +2.72(+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.