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 (%)
Apr 29, 2022 122.64 124.69 118.37 118.62 2,956,999 -4.53(-3.68%)
Apr 28, 2022 119.71 124.22 119.10 123.15 3,430,533 +4.79(+4.05%)
Apr 27, 2022 115.15 120.47 114.11 118.36 5,741,558 -7.50(-5.96%)
Apr 26, 2022 127.19 129.73 125.78 125.86 2,903,177 -4.03(-3.10%)
Apr 25, 2022 127.47 130.26 124.93 129.89 2,703,973 +1.12(+0.87%)
Apr 22, 2022 132.51 132.78 128.56 128.76 2,657,423 -4.47(-3.36%)
Apr 21, 2022 136.24 137.76 132.91 133.24 2,022,578 -1.78(-1.32%)
Apr 20, 2022 135.86 137.29 134.26 135.02 2,138,731 +0.25(+0.18%)
Apr 19, 2022 131.44 135.49 131.44 134.77 3,277,047 +3.44(+2.62%)
Apr 18, 2022 125.86 132.43 125.64 131.34 2,869,468 +5.13(+4.07%)
Apr 14, 2022 126.34 127.98 125.81 126.20 2,404,933 -0.03(-0.02%)
Apr 13, 2022 124.20 126.57 124.03 126.23 1,790,310 +0.37(+0.29%)
Apr 12, 2022 124.61 128.50 124.34 125.86 2,128,605 +0.95(+0.76%)
Apr 11, 2022 125.59 127.50 124.63 124.91 1,952,050 -0.50(-0.40%)
Apr 08, 2022 124.13 126.25 123.44 125.41 2,728,724 +2.33(+1.89%)
Apr 07, 2022 123.78 126.35 120.72 123.08 4,969,078 +0.03(+0.02%)
Apr 06, 2022 123.95 124.73 122.47 123.05 3,793,271 -1.08(-0.87%)
Apr 05, 2022 124.63 125.98 123.81 124.14 2,451,566 -1.19(-0.95%)
Apr 04, 2022 124.66 126.47 123.01 125.33 2,343,019 +0.74(+0.60%)
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.