Skip to main content

Capital One Financial (NY: COF )

94.94 +1.36 (+1.46%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 122.87 126.79 122.62 125.72 3,814,329 +1.38(+1.11%)
May 27, 2022 122.41 124.34 122.34 124.34 1,922,819 +2.02(+1.65%)
May 26, 2022 119.92 123.19 119.92 122.33 1,930,491 +4.12(+3.49%)
May 25, 2022 114.41 119.08 113.99 118.21 2,007,550 +3.33(+2.90%)
May 24, 2022 115.23 116.07 111.85 114.88 2,612,149 -1.94(-1.66%)
May 23, 2022 114.62 117.92 114.02 116.81 2,281,655 +5.01(+4.48%)
May 20, 2022 113.17 113.85 108.45 111.80 2,630,354 +0.36(+0.33%)
May 19, 2022 110.58 113.03 110.35 111.44 2,551,432 -1.04(-0.93%)
May 18, 2022 116.14 116.86 112.12 112.48 2,992,412 -5.92(-5.00%)
May 17, 2022 115.84 118.96 114.95 118.40 2,993,507 +6.33(+5.65%)
May 16, 2022 113.89 114.88 110.80 112.06 2,468,813 -2.45(-2.14%)
May 13, 2022 113.74 116.39 113.33 114.51 3,119,843 +2.86(+2.56%)
May 12, 2022 113.46 115.30 109.14 111.65 4,038,521 -5.32(-4.55%)
May 11, 2022 118.61 121.86 116.79 116.97 2,847,906 -1.41(-1.19%)
May 10, 2022 121.16 122.25 114.92 118.38 3,048,843 -2.14(-1.78%)
May 09, 2022 122.05 123.69 119.64 120.52 2,915,378 -3.74(-3.01%)
May 06, 2022 127.01 127.44 122.94 124.26 2,488,676 -3.22(-2.52%)
May 05, 2022 129.11 130.49 126.20 127.48 2,663,330 -3.88(-2.96%)
May 04, 2022 125.90 131.52 125.41 131.36 2,317,180 +5.53(+4.39%)
May 03, 2022 124.72 127.44 123.50 125.83 2,142,936 +1.97(+1.59%)
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.