Skip to main content

Capital One Financial (NY: COF )

151.25 +5.82 (+4.00%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 101.12 102.25 99.21 101.72 5,319,224 -0.49(-0.48%)
May 30, 2023 100.74 102.54 100.14 102.21 3,394,516 +1.82(+1.81%)
May 26, 2023 98.08 100.63 97.63 100.39 3,168,950 +2.86(+2.93%)
May 25, 2023 97.11 98.19 96.36 97.53 2,865,715 +0.42(+0.43%)
May 24, 2023 98.89 99.60 96.42 97.11 2,640,087 -2.62(-2.62%)
May 23, 2023 97.12 101.39 97.03 99.73 5,081,670 +2.65(+2.73%)
May 22, 2023 96.09 97.68 95.94 97.07 2,911,980 +1.48(+1.55%)
May 19, 2023 97.13 97.60 94.22 95.59 5,598,642 -1.27(-1.31%)
May 18, 2023 92.43 97.19 91.96 96.86 6,061,530 +4.43(+4.79%)
May 17, 2023 89.81 92.57 88.93 92.43 4,901,012 +3.65(+4.11%)
May 16, 2023 91.75 92.19 88.70 88.77 8,505,750 +1.79(+2.05%)
May 15, 2023 84.90 87.12 84.48 86.99 2,588,438 +2.71(+3.22%)
May 12, 2023 85.28 85.42 83.47 84.27 2,705,687 -0.47(-0.55%)
May 11, 2023 83.47 84.85 82.62 84.74 3,104,330 +0.37(+0.44%)
May 10, 2023 87.68 88.15 83.44 84.38 2,224,342 -1.91(-2.21%)
May 09, 2023 85.30 86.65 84.70 86.28 2,066,220 -0.06(-0.07%)
May 08, 2023 86.09 86.91 85.62 86.34 3,216,569 +1.03(+1.20%)
May 05, 2023 84.77 86.65 84.38 85.32 2,777,398 +2.31(+2.78%)
May 04, 2023 84.06 84.53 81.36 83.01 5,437,703 -2.33(-2.73%)
May 03, 2023 87.14 87.73 84.89 85.33 4,972,439 -1.47(-1.70%)
May 02, 2023 88.89 89.85 85.59 86.81 6,586,704 -3.51(-3.89%)
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.