Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 119.56 123.37 119.32 122.33 3,920,101 +1.34(+1.11%)
May 27, 2022 119.11 120.99 119.04 120.99 1,976,139 +1.96(+1.65%)
May 26, 2022 116.69 119.86 116.69 119.03 1,984,024 +4.01(+3.49%)
May 25, 2022 111.33 115.87 110.91 115.02 2,063,220 +3.24(+2.90%)
May 24, 2022 112.12 112.93 108.83 111.78 2,684,585 -1.89(-1.66%)
May 23, 2022 111.53 114.73 110.94 113.66 2,344,927 +4.88(+4.49%)
May 20, 2022 110.12 110.78 105.52 108.78 2,703,294 +0.35(+0.33%)
May 19, 2022 107.60 109.98 107.38 108.43 2,622,184 -1.01(-0.93%)
May 18, 2022 113.01 113.71 109.10 109.44 3,075,393 -5.76(-5.00%)
May 17, 2022 112.71 115.75 111.85 115.20 3,076,518 +6.16(+5.65%)
May 16, 2022 110.82 111.78 107.81 109.04 2,537,274 -2.38(-2.14%)
May 13, 2022 110.67 113.25 110.28 111.42 3,206,357 +2.78(+2.56%)
May 12, 2022 110.40 112.19 106.19 108.64 4,150,510 -5.18(-4.55%)
May 11, 2022 115.41 118.58 113.64 113.82 2,926,880 -1.37(-1.19%)
May 10, 2022 117.89 118.95 111.82 115.19 3,133,388 -2.08(-1.78%)
May 09, 2022 118.75 120.35 116.41 117.27 2,996,223 -3.64(-3.01%)
May 06, 2022 123.58 124.00 119.62 120.91 2,557,687 -3.13(-2.52%)
May 05, 2022 125.63 126.97 122.79 124.04 2,737,185 -3.78(-2.96%)
May 04, 2022 122.50 127.97 122.02 127.82 2,381,437 +5.38(+4.39%)
May 03, 2022 121.35 124.00 120.17 122.44 2,202,360 +1.91(+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.