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 (%)
Jan 31, 2023	112.48	115.34	111.25	115.32	4,442,754	+3.88(+3.48%)
Jan 30, 2023	112.84	113.81	111.44	111.44	4,448,394	-2.50(-2.19%)
Jan 27, 2023	113.69	115.74	112.86	113.94	3,727,845	+1.46(+1.30%)
Jan 26, 2023	112.89	114.18	110.98	112.48	5,040,035	-0.02(-0.02%)
Jan 25, 2023	101.69	113.07	99.92	112.50	10,825,075	+9.28(+8.99%)
Jan 24, 2023	102.49	105.52	102.49	103.21	3,726,800	-0.59(-0.57%)
Jan 23, 2023	101.06	104.03	100.59	103.80	3,681,077	+2.85(+2.82%)
Jan 20, 2023	95.98	101.11	95.82	100.95	4,268,894	+6.08(+6.40%)
Jan 19, 2023	94.30	95.52	91.10	94.88	5,278,992	-3.87(-3.92%)
Jan 18, 2023	100.15	101.40	98.70	98.75	2,749,435	-1.68(-1.67%)
Jan 17, 2023	99.81	101.11	99.20	100.42	3,603,453	+0.76(+0.76%)
Jan 13, 2023	96.33	100.16	95.58	99.67	3,332,538	+1.77(+1.81%)
Jan 12, 2023	99.44	99.65	96.59	97.89	2,664,133	-0.75(-0.76%)
Jan 11, 2023	96.16	99.50	95.76	98.64	4,225,823	+3.19(+3.34%)
Jan 10, 2023	93.61	95.48	92.40	95.45	3,298,081	+1.02(+1.08%)
Jan 09, 2023	94.81	96.35	93.59	94.43	4,524,071	+0.37(+0.39%)
Jan 06, 2023	91.40	94.73	91.29	94.07	3,785,795	+2.99(+3.29%)
Jan 05, 2023	89.64	91.44	88.70	91.07	3,515,252	-1.76(-1.90%)
Jan 04, 2023	91.63	94.95	91.31	92.83	3,279,033	+2.74(+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.