Indicators

Capital One Financial (NY: COF )

142.12 +0.23 (+0.16%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	97.88	99.75	95.95	96.76	3,809,587	-2.39(-2.41%)
Jan 28, 2021	96.98	100.60	95.62	99.15	5,029,449	+3.85(+4.04%)
Jan 27, 2021	95.76	100.43	93.62	95.30	8,206,306	+2.56(+2.76%)
Jan 26, 2021	95.58	95.59	92.64	92.74	4,564,664	-2.41(-2.54%)
Jan 25, 2021	96.51	96.92	93.43	95.15	4,022,763	-2.61(-2.67%)
Jan 22, 2021	99.40	99.67	96.36	97.76	5,860,282	-2.97(-2.95%)
Jan 21, 2021	102.42	103.00	99.16	100.73	6,738,847	-2.64(-2.55%)
Jan 20, 2021	104.93	105.96	103.03	103.36	4,236,093	-1.37(-1.31%)
Jan 19, 2021	106.03	106.56	104.46	104.74	3,660,973	+0.31(+0.29%)
Jan 15, 2021	104.15	105.51	103.24	104.43	3,659,376	-1.73(-1.63%)
Jan 14, 2021	104.89	107.17	104.19	106.17	3,061,943	+2.15(+2.07%)
Jan 13, 2021	102.59	105.00	102.59	104.01	3,249,762	+1.23(+1.19%)
Jan 12, 2021	102.32	103.66	100.90	102.79	3,361,890	+1.34(+1.33%)
Jan 11, 2021	100.44	102.04	99.30	101.44	3,569,835	-1.16(-1.13%)
Jan 08, 2021	103.01	103.73	100.82	102.60	3,233,742	-0.16(-0.15%)
Jan 07, 2021	100.83	103.51	100.23	102.76	5,167,669	+3.11(+3.12%)
Jan 06, 2021	95.59	99.90	95.18	99.65	4,734,820	+6.72(+7.23%)
Jan 05, 2021	90.75	93.33	90.75	92.93	2,334,275	+2.13(+2.35%)

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.