Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 122.22 124.25 117.96 118.20 2,967,380 -4.52(-3.68%)
Apr 28, 2022 119.29 123.79 118.69 122.72 3,442,576 +4.77(+4.05%)
Apr 27, 2022 114.75 120.04 113.71 117.95 5,761,713 -7.47(-5.96%)
Apr 26, 2022 126.75 129.27 125.34 125.42 2,913,369 -4.01(-3.10%)
Apr 25, 2022 127.02 129.80 124.49 129.43 2,713,465 +1.12(+0.87%)
Apr 22, 2022 132.05 132.32 128.12 128.31 2,666,752 -4.46(-3.36%)
Apr 21, 2022 135.76 137.28 132.44 132.77 2,029,679 -1.77(-1.32%)
Apr 20, 2022 135.38 136.81 133.79 134.55 2,146,240 +0.25(+0.18%)
Apr 19, 2022 130.98 135.02 130.98 134.30 3,288,551 +3.43(+2.62%)
Apr 18, 2022 125.42 131.97 125.20 130.88 2,879,541 +5.11(+4.06%)
Apr 14, 2022 125.90 127.54 125.37 125.76 2,413,375 -0.03(-0.02%)
Apr 13, 2022 123.76 126.12 123.60 125.79 1,796,595 +0.37(+0.30%)
Apr 12, 2022 124.17 128.05 123.90 125.42 2,136,077 +0.95(+0.76%)
Apr 11, 2022 125.16 127.05 124.20 124.47 1,958,902 -0.50(-0.40%)
Apr 08, 2022 123.69 125.81 123.00 124.98 2,738,303 +2.32(+1.89%)
Apr 07, 2022 123.34 125.91 120.30 122.65 4,986,522 +0.03(+0.02%)
Apr 06, 2022 123.52 124.29 122.05 122.62 3,806,587 -1.08(-0.87%)
Apr 05, 2022 124.20 125.53 123.37 123.70 2,460,172 -1.19(-0.95%)
Apr 04, 2022 124.23 126.02 122.58 124.89 2,351,244 +0.74(+0.60%)
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.