Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 97.96 99.84 96.03 96.84 3,806,375 -2.40(-2.41%)
Jan 28, 2021 97.06 100.68 95.70 99.23 5,025,208 +3.85(+4.04%)
Jan 27, 2021 95.84 100.52 93.70 95.38 8,199,387 +2.56(+2.76%)
Jan 26, 2021 95.66 95.67 92.71 92.82 4,560,815 -2.41(-2.54%)
Jan 25, 2021 96.60 97.00 93.51 95.23 4,019,371 -2.61(-2.67%)
Jan 22, 2021 99.48 99.76 96.44 97.84 5,855,340 -2.97(-2.95%)
Jan 21, 2021 102.50 103.09 99.24 100.81 6,733,165 -2.64(-2.55%)
Jan 20, 2021 105.02 106.05 103.12 103.45 4,232,521 -1.38(-1.31%)
Jan 19, 2021 106.12 106.66 104.55 104.83 3,657,886 +0.31(+0.29%)
Jan 15, 2021 104.24 105.60 103.33 104.52 3,656,290 -1.74(-1.63%)
Jan 14, 2021 104.98 107.26 104.28 106.26 3,059,361 +2.16(+2.07%)
Jan 13, 2021 102.68 105.09 102.68 104.10 3,247,022 +1.23(+1.19%)
Jan 12, 2021 102.41 103.75 100.99 102.88 3,359,055 +1.35(+1.33%)
Jan 11, 2021 100.53 102.12 99.38 101.53 3,566,825 -1.16(-1.13%)
Jan 08, 2021 103.10 103.82 100.91 102.69 3,231,015 -0.16(-0.15%)
Jan 07, 2021 100.92 103.60 100.31 102.85 5,163,312 +3.11(+3.12%)
Jan 06, 2021 95.67 99.99 95.26 99.74 4,730,828 +6.72(+7.23%)
Jan 05, 2021 90.83 93.41 90.83 93.01 2,332,307 +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.