Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 156.50 156.90 153.98 155.49 3,480,327 -0.98(-0.62%)
May 27, 2021 156.52 157.40 155.06 156.47 3,607,371 +1.89(+1.22%)
May 26, 2021 154.08 155.22 152.78 154.58 3,250,471 +1.57(+1.02%)
May 25, 2021 156.16 157.13 152.93 153.01 2,761,304 -2.44(-1.57%)
May 24, 2021 154.72 156.36 154.10 155.45 2,158,739 +1.63(+1.06%)
May 21, 2021 153.37 156.99 153.18 153.82 3,672,832 +1.20(+0.79%)
May 20, 2021 152.45 153.78 150.52 152.62 2,991,897 +0.64(+0.42%)
May 19, 2021 149.05 152.16 147.83 151.98 3,411,100 +0.23(+0.15%)
May 18, 2021 154.05 155.56 151.67 151.75 2,324,244 -2.89(-1.87%)
May 17, 2021 152.83 155.20 152.38 154.64 2,305,379 +1.73(+1.13%)
May 14, 2021 151.81 154.02 151.66 152.91 2,952,937 +2.15(+1.42%)
May 13, 2021 146.85 151.65 146.62 150.76 3,061,171 +3.20(+2.17%)
May 12, 2021 150.38 151.23 146.91 147.56 3,418,991 -1.73(-1.16%)
May 11, 2021 149.32 151.38 147.84 149.28 4,490,965 -2.53(-1.67%)
May 10, 2021 153.51 154.69 151.74 151.81 3,419,324 -0.32(-0.21%)
May 07, 2021 148.24 152.39 147.81 152.13 2,571,927 +1.22(+0.81%)
May 06, 2021 149.52 150.97 147.11 150.91 3,798,577 +2.74(+1.85%)
May 05, 2021 147.41 149.00 146.09 148.16 3,234,763 +1.52(+1.04%)
May 04, 2021 143.62 146.99 142.57 146.64 4,382,246 +2.02(+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.