Skip to main content

Capital One Financial (NY: COF )

147.06 +2.55 (+1.77%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 151.74 152.12 149.29 150.75 3,589,626 -0.95(-0.62%)
May 27, 2021 151.76 152.60 150.34 151.70 3,720,659 +1.83(+1.22%)
May 26, 2021 149.39 150.49 148.13 149.87 3,352,551 +1.52(+1.02%)
May 25, 2021 151.40 152.35 148.27 148.35 2,848,022 -2.36(-1.57%)
May 24, 2021 150.01 151.60 149.41 150.72 2,226,533 +1.58(+1.06%)
May 21, 2021 148.70 152.21 148.52 149.13 3,788,176 +1.16(+0.79%)
May 20, 2021 147.81 149.09 145.93 147.97 3,085,857 +0.62(+0.42%)
May 19, 2021 144.51 147.53 143.33 147.35 3,518,225 +0.22(+0.15%)
May 18, 2021 149.36 150.82 147.05 147.13 2,397,236 -2.80(-1.87%)
May 17, 2021 148.18 150.47 147.75 149.93 2,377,779 +1.68(+1.13%)
May 14, 2021 147.19 149.33 147.04 148.25 3,045,673 +2.08(+1.42%)
May 13, 2021 142.38 147.03 142.16 146.17 3,157,306 +3.10(+2.17%)
May 12, 2021 145.81 146.62 142.44 143.06 3,526,363 -1.67(-1.16%)
May 11, 2021 144.78 146.77 143.34 144.74 4,632,003 -2.45(-1.66%)
May 10, 2021 148.84 149.98 147.11 147.19 3,526,708 -0.31(-0.21%)
May 07, 2021 143.73 147.75 143.31 147.50 2,652,698 +1.19(+0.81%)
May 06, 2021 144.96 146.38 142.63 146.31 3,917,870 +2.66(+1.85%)
May 05, 2021 142.93 144.47 141.64 143.65 3,336,351 +1.48(+1.04%)
May 04, 2021 139.25 142.51 138.23 142.18 4,519,869 +1.96(+1.40%)
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.