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, 2022	133.44	138.79		138.53	4,013,345	+3.88(+2.88%)
Jan 28, 2022	132.94	134.74	130.85	134.65	3,812,563	-3.88(-2.80%)
Jan 27, 2022	138.61	140.29	132.95	138.52	4,288,406	+1.72(+1.26%)
Jan 26, 2022	135.90	141.57	134.19	136.80	8,078,166	-6.85(-4.77%)
Jan 25, 2022	138.53	145.68	136.50	143.65	5,967,626	+3.64(+2.60%)
Jan 24, 2022	135.23	140.34	132.82	140.01	4,198,157	+1.68(+1.21%)
Jan 21, 2022	141.10	141.10	137.20	138.33	2,888,779	-3.54(-2.50%)
Jan 20, 2022	143.21	145.90	141.46	141.87	2,078,926	-1.26(-0.88%)
Jan 19, 2022	148.65	149.26	143.10	143.13	2,138,692	-5.16(-3.48%)
Jan 18, 2022	151.64	153.32	147.09	148.30	2,535,408	-3.29(-2.17%)
Jan 14, 2022				151.59	0	-0.76(-0.50%)
Jan 13, 2022	151.22	153.23	150.64	152.35	2,549,803	+2.44(+1.62%)
Jan 12, 2022	150.61	152.03	149.60	149.91	2,259,547	+0.26(+0.18%)
Jan 11, 2022	148.72	149.98	147.19	149.65	2,307,040	+1.28(+0.87%)
Jan 10, 2022	148.03	149.04	145.49	148.37	4,106,119	+2.32(+1.59%)
Jan 07, 2022	142.21	146.93	141.60	146.04	3,480,882	+3.74(+2.63%)
Jan 06, 2022	140.74	142.83	138.03	142.30	2,777,478	+2.33(+1.67%)
Jan 05, 2022	143.72	144.45	139.91	139.97	2,230,719	-2.73(-1.91%)
Jan 04, 2022	142.02	143.84	141.39	142.70	3,684,793	+2.65(+1.89%)

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.