Skip to main content

Capital One Financial (NY: COF )

151.52 +6.09 (+4.19%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 90.15 95.19 89.18 94.32 5,571,086 +1.27(+1.36%)
Apr 27, 2023 92.14 94.03 91.18 93.05 5,201,329 +1.52(+1.66%)
Apr 26, 2023 92.29 93.04 90.69 91.53 2,372,650 -0.51(-0.56%)
Apr 25, 2023 91.97 92.89 91.67 92.04 2,718,189 -1.35(-1.44%)
Apr 24, 2023 93.54 93.76 92.89 93.39 1,448,696 -0.24(-0.26%)
Apr 21, 2023 93.90 94.19 92.28 93.63 2,621,037 -0.66(-0.70%)
Apr 20, 2023 94.71 94.71 93.30 94.29 2,318,136 -1.97(-2.04%)
Apr 19, 2023 95.10 96.62 93.98 96.26 2,260,435 +1.70(+1.79%)
Apr 18, 2023 95.00 95.03 93.25 94.56 2,629,938 -0.27(-0.29%)
Apr 17, 2023 92.59 94.86 91.12 94.83 2,584,580 +1.21(+1.29%)
Apr 14, 2023 94.79 95.48 92.99 93.62 2,839,879 +0.68(+0.73%)
Apr 13, 2023 92.63 93.57 91.64 92.94 2,515,971 +0.18(+0.20%)
Apr 12, 2023 96.25 96.44 92.38 92.76 3,527,213 -2.66(-2.78%)
Apr 11, 2023 93.19 96.11 92.63 95.42 2,991,428 +3.11(+3.37%)
Apr 10, 2023 90.54 92.52 89.62 92.30 2,498,395 +0.28(+0.31%)
Apr 06, 2023 91.99 92.75 91.48 92.02 2,110,511 +0.09(+0.09%)
Apr 05, 2023 92.67 92.67 90.09 91.94 2,943,945 -1.74(-1.85%)
Apr 04, 2023 94.47 94.94 92.14 93.67 3,019,337 +0.30(+0.32%)
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.