Skip to main content

Capital One Financial (NY: COF )

108.97 +2.93 (+2.76%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 141.34 147.01 146.73 3,789,000 +4.11(+2.88%)
Jan 28, 2022 140.81 142.72 138.60 142.62 3,599,442 -4.10(-2.80%)
Jan 27, 2022 146.82 148.60 140.82 146.72 4,048,685 +1.82(+1.26%)
Jan 26, 2022 143.95 149.95 142.13 144.90 7,626,598 -7.26(-4.77%)
Jan 25, 2022 146.73 154.31 144.59 152.16 5,634,037 +3.86(+2.60%)
Jan 24, 2022 143.24 148.65 140.68 148.30 3,963,481 +1.78(+1.21%)
Jan 21, 2022 149.45 149.45 145.32 146.52 2,727,297 -3.75(-2.50%)
Jan 20, 2022 151.69 154.54 149.83 150.27 1,962,715 -1.34(-0.88%)
Jan 19, 2022 157.45 158.10 151.57 151.61 2,019,140 -5.47(-3.48%)
Jan 18, 2022 160.62 162.40 155.80 157.08 2,393,680 -3.48(-2.17%)
Jan 14, 2022 160.56 0 -0.81(-0.50%)
Jan 13, 2022 160.17 162.30 159.56 161.37 2,407,270 +2.58(+1.62%)
Jan 12, 2022 159.53 161.03 158.46 158.79 2,133,239 +0.28(+0.18%)
Jan 11, 2022 157.53 158.86 155.91 158.51 2,178,077 +1.36(+0.87%)
Jan 10, 2022 156.79 157.86 154.10 157.15 3,876,588 +2.46(+1.59%)
Jan 07, 2022 150.63 155.63 149.99 154.69 3,286,302 +3.96(+2.63%)
Jan 06, 2022 149.07 151.29 146.20 150.73 2,622,218 +2.47(+1.67%)
Jan 05, 2022 152.23 153.00 148.19 148.26 2,106,023 -2.89(-1.91%)
Jan 04, 2022 150.43 152.36 149.76 151.15 3,478,814 +2.81(+1.89%)
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.