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 (%)
Jan 29, 2021 97.97 99.85 96.04 96.85 3,805,888 -2.40(-2.41%)
Jan 28, 2021 97.07 100.70 95.72 99.25 5,024,565 +3.86(+4.04%)
Jan 27, 2021 95.86 100.53 93.71 95.39 8,198,337 +2.56(+2.76%)
Jan 26, 2021 95.67 95.68 92.73 92.83 4,560,232 -2.42(-2.54%)
Jan 25, 2021 96.61 97.02 93.52 95.24 4,018,856 -2.61(-2.67%)
Jan 22, 2021 99.50 99.77 96.45 97.85 5,854,591 -2.97(-2.95%)
Jan 21, 2021 102.52 103.10 99.26 100.83 6,732,303 -2.64(-2.55%)
Jan 20, 2021 105.03 106.06 103.13 103.46 4,231,979 -1.38(-1.31%)
Jan 19, 2021 106.13 106.67 104.56 104.84 3,657,418 +0.31(+0.29%)
Jan 15, 2021 104.25 105.61 103.34 104.53 3,655,822 -1.74(-1.63%)
Jan 14, 2021 105.00 107.27 104.29 106.27 3,058,969 +2.16(+2.07%)
Jan 13, 2021 102.69 105.10 102.69 104.11 3,246,606 +1.23(+1.19%)
Jan 12, 2021 102.42 103.76 101.00 102.89 3,358,625 +1.35(+1.33%)
Jan 11, 2021 100.54 102.14 99.40 101.54 3,566,369 -1.16(-1.13%)
Jan 08, 2021 103.11 103.84 100.92 102.70 3,230,601 -0.16(-0.15%)
Jan 07, 2021 100.93 103.61 100.32 102.86 5,162,651 +3.11(+3.12%)
Jan 06, 2021 95.68 100.00 95.27 99.75 4,730,222 +6.73(+7.23%)
Jan 05, 2021 90.84 93.42 90.84 93.02 2,332,009 +2.14(+2.35%)
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.