Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	102.84	104.90	102.53	104.65	2,483,379	+2.02(+1.97%)
Jul 28, 2022	103.65	104.18	100.10	102.63	3,611,141	-1.17(-1.13%)
Jul 27, 2022	102.47	104.38	101.43	103.80	2,743,901	+2.46(+2.43%)
Jul 26, 2022	104.34	105.20	101.33	101.34	2,489,333	-4.36(-4.12%)
Jul 25, 2022	104.53	106.48	102.78	105.70	2,556,156	+1.91(+1.84%)
Jul 22, 2022	104.23	106.61	102.46	103.79	4,411,361	-5.09(-4.67%)
Jul 21, 2022	107.86	109.18	106.20	108.88	3,680,846	-0.47(-0.43%)
Jul 20, 2022	107.24	109.52	107.15	109.35	2,195,841	+1.66(+1.54%)
Jul 19, 2022	105.22	108.41	104.93	107.69	2,613,756	+2.41(+2.29%)
Jul 18, 2022	105.24	107.91	104.54	105.28	3,587,824	+2.23(+2.16%)
Jul 15, 2022	101.50	103.84	99.46	103.05	4,362,383	+4.48(+4.54%)
Jul 14, 2022	97.84	99.53	97.17	98.57	2,926,613	-1.98(-1.97%)
Jul 13, 2022	100.00	101.26	97.95	100.55	2,166,207	-1.44(-1.41%)
Jul 12, 2022	99.10	103.97	98.86	101.99	2,634,457	-0.12(-0.12%)
Jul 11, 2022	102.31	103.77	101.82	102.12	1,872,539	-1.37(-1.33%)
Jul 08, 2022	104.34	105.20	102.33	103.49	1,972,296	-0.22(-0.21%)
Jul 07, 2022	102.95	104.34	101.84	103.71	2,641,261	+2.67(+2.64%)
Jul 06, 2022	101.25	102.60	100.01	101.04	1,654,395	-0.59(-0.58%)
Jul 05, 2022	98.79	101.66	97.66	101.63	1,983,628	-0.15(-0.15%)

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.