Indicators

Capital One Financial (NY: COF )

146.21 +0.24 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	145.16	148.98	144.70	146.21	4,328,683	+0.24(+0.16%)
Apr 25, 2024	148.34	149.00	144.93	145.97	3,757,768	-2.90(-1.95%)
Apr 24, 2024	147.14	149.60	146.76	148.87	3,961,620	+0.97(+0.66%)
Apr 23, 2024	147.08	149.94	146.88	147.90	2,503,163	+0.65(+0.44%)
Apr 22, 2024	144.10	147.28	143.09	147.25	2,875,532	+4.34(+3.04%)
Apr 19, 2024	142.26	145.19	142.26	142.91	2,530,894	+1.28(+0.90%)
Apr 18, 2024	137.99	143.66	137.99	141.63	3,001,230	+4.86(+3.55%)
Apr 17, 2024	137.75	138.57	136.52	136.77	1,762,317	+0.36(+0.26%)
Apr 16, 2024	138.30	138.60	136.25	136.41	2,206,372	-2.77(-1.99%)
Apr 15, 2024	141.80	142.43	138.15	139.18	2,862,685	-0.44(-0.32%)
Apr 12, 2024	138.18	139.66	137.86	139.62	2,530,556	-0.72(-0.51%)
Apr 11, 2024	140.12	141.37	137.60	140.34	2,153,335	+0.40(+0.29%)
Apr 10, 2024	141.16	141.57	138.15	139.94	3,041,263	-3.58(-2.49%)
Apr 09, 2024	144.12	144.50	142.50	143.52	1,354,774	-0.40(-0.28%)
Apr 08, 2024	143.78	145.24	143.53	143.92	1,717,322	+0.40(+0.28%)
Apr 05, 2024	142.11	143.69	141.68	143.52	1,567,340	+1.39(+0.98%)
Apr 04, 2024	146.76	147.21	142.05	142.13	2,419,104	-1.14(-0.80%)
Apr 03, 2024	144.10	144.71	142.42	143.27	1,949,708	-1.14(-0.79%)
Apr 02, 2024	144.50	144.92	143.12	144.41	1,924,680	-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.