Skip to main content

Capital One Financial (NY: COF )

94.83 +0.80 (+0.85%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 101.39 103.33 99.39 100.23 3,677,566 -2.48(-2.41%)
Jan 28, 2021 100.46 104.21 99.06 102.71 4,855,153 +3.99(+4.04%)
Jan 27, 2021 99.20 104.04 96.98 98.72 7,921,916 +2.65(+2.76%)
Jan 26, 2021 99.01 99.02 95.96 96.07 4,406,476 -2.50(-2.54%)
Jan 25, 2021 99.98 100.40 96.79 98.57 3,883,354 -2.70(-2.67%)
Jan 22, 2021 102.97 103.25 99.82 101.27 5,657,193 -3.08(-2.95%)
Jan 21, 2021 106.09 106.70 102.72 104.34 6,505,312 -2.73(-2.55%)
Jan 20, 2021 108.70 109.77 106.73 107.07 4,089,291 -1.42(-1.31%)
Jan 19, 2021 109.83 110.39 108.21 108.50 3,534,102 +0.32(+0.29%)
Jan 15, 2021 107.89 109.30 106.95 108.18 3,532,560 -1.80(-1.63%)
Jan 14, 2021 108.66 111.02 107.93 109.98 2,955,831 +2.23(+2.07%)
Jan 13, 2021 106.28 108.77 106.28 107.75 3,137,141 +1.27(+1.19%)
Jan 12, 2021 106.00 107.38 104.53 106.48 3,245,383 +1.39(+1.33%)
Jan 11, 2021 104.05 105.70 102.86 105.08 3,446,122 -1.20(-1.13%)
Jan 08, 2021 106.71 107.46 104.44 106.29 3,121,676 -0.16(-0.15%)
Jan 07, 2021 104.45 107.23 103.83 106.45 4,988,583 +3.22(+3.12%)
Jan 06, 2021 99.02 103.49 98.60 103.23 4,570,734 +6.96(+7.23%)
Jan 05, 2021 94.01 96.68 94.01 96.27 2,253,381 +2.21(+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.