Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 138.05 139.81 137.72 138.94 4,095,919 -0.14(-0.10%)
Apr 29, 2021 136.08 139.49 135.80 139.08 3,593,977 +4.54(+3.37%)
Apr 28, 2021 133.27 137.04 132.34 134.54 4,937,691 +5.04(+3.89%)
Apr 27, 2021 129.18 130.05 128.65 129.50 3,740,169 +0.61(+0.48%)
Apr 26, 2021 127.68 130.42 127.50 128.88 2,327,675 +2.43(+1.92%)
Apr 23, 2021 123.57 126.96 122.44 126.45 2,715,949 +2.50(+2.02%)
Apr 22, 2021 124.47 125.57 123.23 123.95 2,473,492 +0.08(+0.07%)
Apr 21, 2021 121.45 124.34 119.11 123.87 3,256,574 +1.31(+1.07%)
Apr 20, 2021 125.20 125.41 121.14 122.56 2,638,525 -3.64(-2.89%)
Apr 19, 2021 126.67 126.99 124.78 126.20 2,557,895 -1.18(-0.93%)
Apr 16, 2021 126.79 128.38 126.06 127.38 3,099,649 +1.69(+1.34%)
Apr 15, 2021 126.81 126.82 123.81 125.70 3,683,112 -0.84(-0.66%)
Apr 14, 2021 123.52 127.17 123.32 126.53 3,137,822 +2.89(+2.34%)
Apr 13, 2021 124.54 124.70 122.44 123.64 2,506,095 -1.46(-1.17%)
Apr 12, 2021 124.62 125.47 123.83 125.11 2,558,329 +0.06(+0.05%)
Apr 09, 2021 124.89 125.30 123.40 125.04 2,260,894 +1.34(+1.08%)
Apr 08, 2021 122.44 124.25 121.05 123.70 2,353,627 -0.22(-0.18%)
Apr 07, 2021 124.04 125.21 123.48 123.92 1,937,170 +0.88(+0.71%)
Apr 06, 2021 123.11 123.93 122.14 123.05 2,429,831 -0.53(-0.43%)
Apr 05, 2021 122.42 124.64 122.09 123.58 2,771,593 +2.63(+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.