Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 134.02 139.40 139.13 3,995,933 +3.90(+2.88%)
Jan 28, 2022 133.52 135.33 131.42 135.23 3,796,023 -3.89(-2.80%)
Jan 27, 2022 139.22 140.91 133.53 139.13 4,269,801 +1.73(+1.26%)
Jan 26, 2022 136.50 142.19 134.77 137.40 8,043,119 -6.88(-4.77%)
Jan 25, 2022 139.13 146.32 137.10 144.28 5,941,736 +3.66(+2.60%)
Jan 24, 2022 135.82 140.95 133.40 140.62 4,179,943 +1.69(+1.21%)
Jan 21, 2022 141.71 141.71 137.80 138.93 2,876,246 -3.56(-2.50%)
Jan 20, 2022 143.84 146.54 142.07 142.49 2,069,907 -1.27(-0.88%)
Jan 19, 2022 149.30 149.91 143.72 143.76 2,129,414 -5.19(-3.48%)
Jan 18, 2022 152.30 153.99 147.73 148.94 2,524,409 -3.30(-2.17%)
Jan 14, 2022 152.25 0 -0.77(-0.50%)
Jan 13, 2022 151.88 153.90 151.30 153.01 2,538,741 +2.45(+1.62%)
Jan 12, 2022 151.27 152.69 150.25 150.57 2,249,744 +0.27(+0.18%)
Jan 11, 2022 149.37 150.63 147.83 150.30 2,297,031 +1.29(+0.87%)
Jan 10, 2022 148.67 149.69 146.12 149.01 4,088,305 +2.33(+1.59%)
Jan 07, 2022 142.83 147.57 142.22 146.68 3,465,781 +3.75(+2.63%)
Jan 06, 2022 141.35 143.46 138.63 142.92 2,765,428 +2.34(+1.67%)
Jan 05, 2022 144.35 145.08 140.52 140.58 2,221,042 -2.74(-1.91%)
Jan 04, 2022 142.64 144.47 142.00 143.32 3,668,807 +2.67(+1.89%)
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.