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 (%)
Jan 31, 2023 112.95 115.82 111.72 115.80 4,424,047 +3.89(+3.48%)
Jan 30, 2023 113.31 114.30 111.91 111.91 4,429,662 -2.51(-2.19%)
Jan 27, 2023 114.17 116.23 113.33 114.42 3,712,148 +1.47(+1.30%)
Jan 26, 2023 113.37 114.67 111.45 112.95 5,018,812 -0.02(-0.02%)
Jan 25, 2023 102.12 113.55 100.34 112.97 10,779,493 +9.32(+8.99%)
Jan 24, 2023 102.92 105.97 102.92 103.65 3,711,108 -0.59(-0.57%)
Jan 23, 2023 101.49 104.47 101.01 104.24 3,665,577 +2.86(+2.82%)
Jan 20, 2023 96.39 101.53 96.22 101.38 4,250,919 +6.10(+6.40%)
Jan 19, 2023 94.70 95.92 91.49 95.28 5,256,763 -3.88(-3.92%)
Jan 18, 2023 100.57 101.83 99.11 99.16 2,737,858 -1.68(-1.67%)
Jan 17, 2023 100.23 101.54 99.62 100.85 3,588,280 +0.76(+0.76%)
Jan 13, 2023 96.74 100.58 95.98 100.09 3,318,505 +1.78(+1.81%)
Jan 12, 2023 99.86 100.07 97.00 98.31 2,652,915 -0.75(-0.76%)
Jan 11, 2023 96.56 99.92 96.17 99.06 4,208,029 +3.20(+3.34%)
Jan 10, 2023 94.01 95.88 92.79 95.85 3,284,194 +1.02(+1.08%)
Jan 09, 2023 95.21 96.76 93.99 94.83 4,505,021 +0.37(+0.39%)
Jan 06, 2023 91.79 95.13 91.68 94.46 3,769,853 +3.01(+3.29%)
Jan 05, 2023 90.02 91.83 89.07 91.46 3,500,450 -1.77(-1.90%)
Jan 04, 2023 92.02 95.35 91.70 93.23 3,265,225 +2.75(+3.04%)
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.