Indicators

Capital One Financial (NY: COF )

144.48 +2.85 (+2.01%)

Streaming Delayed Price Updated: 12:04 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	112.94	115.81	111.70	115.79	4,424,613	+3.89(+3.48%)
Jan 30, 2023	113.30	114.28	111.90	111.90	4,430,230	-2.51(-2.19%)
Jan 27, 2023	114.15	116.22	113.32	114.41	3,712,623	+1.47(+1.30%)
Jan 26, 2023	113.36	114.65	111.44	112.94	5,019,455	-0.02(-0.02%)
Jan 25, 2023	102.11	113.53	100.33	112.96	10,780,873	+9.32(+8.99%)
Jan 24, 2023	102.91	105.95	102.91	103.64	3,711,583	-0.59(-0.57%)
Jan 23, 2023	101.48	104.45	101.00	104.23	3,666,046	+2.86(+2.82%)
Jan 20, 2023	96.38	101.52	96.21	101.37	4,251,463	+6.10(+6.40%)
Jan 19, 2023	94.68	95.91	91.47	95.27	5,257,436	-3.88(-3.92%)
Jan 18, 2023	100.56	101.82	99.10	99.15	2,738,208	-1.68(-1.67%)
Jan 17, 2023	100.22	101.53	99.61	100.83	3,588,739	+0.76(+0.76%)
Jan 13, 2023	96.73	100.57	95.97	100.08	3,318,930	+1.78(+1.81%)
Jan 12, 2023	99.85	100.06	96.99	98.29	2,653,255	-0.75(-0.76%)
Jan 11, 2023	96.55	99.91	96.15	99.04	4,208,568	+3.20(+3.34%)
Jan 10, 2023	93.99	95.87	92.78	95.84	3,284,614	+1.02(+1.08%)
Jan 09, 2023	95.20	96.75	93.98	94.82	4,505,598	+0.37(+0.39%)
Jan 06, 2023	91.78	95.12	91.67	94.45	3,770,336	+3.01(+3.29%)
Jan 05, 2023	90.00	91.81	89.06	91.44	3,500,898	-1.77(-1.90%)
Jan 04, 2023	92.01	95.34	91.69	93.22	3,265,643	+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.