Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 138.54 140.30 138.21 139.43 4,081,592 -0.14(-0.10%)
Apr 29, 2021 136.56 139.98 136.28 139.57 3,581,405 +4.56(+3.37%)
Apr 28, 2021 133.74 137.52 132.81 135.01 4,920,418 +5.06(+3.89%)
Apr 27, 2021 129.63 130.50 129.10 129.95 3,727,085 +0.62(+0.48%)
Apr 26, 2021 128.13 130.87 127.95 129.34 2,319,532 +2.44(+1.92%)
Apr 23, 2021 124.00 127.41 122.87 126.89 2,706,448 +2.51(+2.01%)
Apr 22, 2021 124.90 126.01 123.67 124.39 2,464,839 +0.08(+0.07%)
Apr 21, 2021 121.88 124.78 119.53 124.30 3,245,182 +1.32(+1.07%)
Apr 20, 2021 125.64 125.85 121.56 122.98 2,629,295 -3.66(-2.89%)
Apr 19, 2021 127.12 127.44 125.22 126.64 2,548,948 -1.19(-0.93%)
Apr 16, 2021 127.23 128.83 126.50 127.83 3,088,807 +1.69(+1.34%)
Apr 15, 2021 127.26 127.27 124.25 126.14 3,670,228 -0.84(-0.66%)
Apr 14, 2021 123.96 127.61 123.75 126.98 3,126,846 +2.90(+2.34%)
Apr 13, 2021 124.98 125.14 122.87 124.08 2,497,328 -1.47(-1.17%)
Apr 12, 2021 125.06 125.91 124.27 125.55 2,549,379 +0.07(+0.05%)
Apr 09, 2021 125.32 125.74 123.83 125.48 2,252,985 +1.35(+1.09%)
Apr 08, 2021 122.87 124.69 121.48 124.14 2,345,394 -0.22(-0.18%)
Apr 07, 2021 124.47 125.65 123.91 124.36 1,930,394 +0.88(+0.71%)
Apr 06, 2021 123.55 124.37 122.56 123.48 2,421,331 -0.53(-0.43%)
Apr 05, 2021 122.85 125.08 122.52 124.01 2,761,897 +2.64(+2.17%)
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.