Skip to main content

Capital One Financial (NY: COF )

145.56 +0.48 (+0.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 107.78 108.29 106.13 106.75 2,267,092 +0.11(+0.10%)
Jun 29, 2023 106.44 107.05 105.40 106.65 2,789,394 +0.00(+0.00%)
Jun 28, 2023 105.88 106.68 104.32 106.65 2,622,986 +0.55(+0.52%)
Jun 27, 2023 103.66 106.63 103.56 106.10 1,699,433 +2.42(+2.34%)
Jun 26, 2023 104.38 106.55 103.64 103.68 1,849,829 -0.37(-0.36%)
Jun 23, 2023 102.98 104.82 102.64 104.05 2,327,253 -0.30(-0.29%)
Jun 22, 2023 105.35 105.35 103.55 104.35 1,601,276 -1.34(-1.27%)
Jun 21, 2023 106.09 106.79 105.37 105.69 1,784,244 -0.82(-0.77%)
Jun 20, 2023 106.62 107.14 105.75 106.51 2,285,013 -0.93(-0.86%)
Jun 16, 2023 109.34 109.55 106.95 107.44 4,385,851 -1.54(-1.42%)
Jun 15, 2023 108.45 109.41 105.96 108.98 3,000,487 -0.66(-0.60%)
Jun 14, 2023 111.27 112.16 109.01 109.64 2,434,395 -1.29(-1.16%)
Jun 13, 2023 109.21 111.39 108.67 110.93 2,748,512 +1.78(+1.63%)
Jun 12, 2023 108.46 109.89 108.10 109.16 2,156,838 +0.33(+0.31%)
Jun 09, 2023 109.56 109.69 108.00 108.82 2,194,080 -0.14(-0.13%)
Jun 08, 2023 110.30 110.74 108.10 108.96 3,058,290 -1.86(-1.68%)
Jun 07, 2023 109.94 111.38 109.58 110.82 2,474,730 +1.48(+1.36%)
Jun 06, 2023 106.50 109.76 106.39 109.34 3,487,970 +2.95(+2.77%)
Jun 05, 2023 107.47 108.63 106.38 106.39 2,314,243 -1.45(-1.35%)
Jun 02, 2023 105.75 108.71 105.31 107.85 5,120,040 +4.15(+4.00%)
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.