Capital One Financial (NY: COF )

142.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 143.76 144.41 142.74 142.83 2,051,778 -2.06(-1.42%)
Apr 29, 2024 146.21 146.65 144.18 144.89 2,178,526 -0.71(-0.49%)
Apr 26, 2024 144.55 148.35 144.09 145.59 4,346,987 +0.24(+0.16%)
Apr 25, 2024 147.72 148.37 144.32 145.35 3,773,658 -2.89(-1.95%)
Apr 24, 2024 146.52 148.97 146.14 148.24 3,978,372 +0.97(+0.66%)
Apr 23, 2024 146.46 149.31 146.26 147.28 2,513,748 +0.65(+0.44%)
Apr 22, 2024 143.49 146.66 142.49 146.63 2,887,691 +4.32(+3.04%)
Apr 19, 2024 141.66 144.58 141.66 142.31 2,541,596 +1.27(+0.90%)
Apr 18, 2024 137.41 143.06 137.41 141.03 3,013,921 +4.84(+3.55%)
Apr 17, 2024 137.17 137.99 135.94 136.19 1,769,769 +0.36(+0.26%)
Apr 16, 2024 137.72 138.02 135.68 135.84 2,215,702 -2.76(-1.99%)
Apr 15, 2024 141.20 141.82 137.57 138.59 2,874,790 -0.44(-0.32%)
Apr 12, 2024 137.60 139.07 137.28 139.03 2,541,256 -0.72(-0.51%)
Apr 11, 2024 139.53 140.78 137.02 139.75 2,162,440 +0.40(+0.29%)
Apr 10, 2024 140.57 140.97 137.57 139.35 3,054,123 -3.56(-2.49%)
Apr 09, 2024 143.51 143.89 141.90 142.92 1,360,502 -0.40(-0.28%)
Apr 08, 2024 143.18 144.63 142.92 143.31 1,724,583 +0.40(+0.28%)
Apr 05, 2024 141.51 143.08 141.08 142.92 1,573,967 +1.38(+0.98%)
Apr 04, 2024 146.14 146.59 141.45 141.53 2,429,333 -1.13(-0.80%)
Apr 03, 2024 143.49 144.10 141.82 142.67 1,957,952 -1.13(-0.79%)
Apr 02, 2024 143.89 144.31 142.52 143.80 1,932,818 -0.89(-0.61%)
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.