Indicators

Capital One Financial (NY: COF )

142.21 +0.32 (+0.22%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	122.11	124.15	117.86	118.10	2,969,884	-4.51(-3.68%)
Apr 28, 2022	119.19	123.69	118.59	122.61	3,445,481	+4.77(+4.05%)
Apr 27, 2022	114.65	119.94	113.61	117.85	5,766,575	-7.47(-5.96%)
Apr 26, 2022	126.64	129.16	125.23	125.32	2,915,827	-4.01(-3.10%)
Apr 25, 2022	126.92	129.69	124.39	129.32	2,715,755	+1.12(+0.87%)
Apr 22, 2022	131.94	132.21	128.01	128.21	2,669,002	-4.45(-3.36%)
Apr 21, 2022	135.65	137.16	132.33	132.66	2,031,391	-1.77(-1.32%)
Apr 20, 2022	135.27	136.69	133.68	134.43	2,148,050	+0.25(+0.18%)
Apr 19, 2022	130.87	134.91	130.87	134.19	3,291,326	+3.42(+2.62%)
Apr 18, 2022	125.32	131.85	125.10	130.76	2,881,971	+5.11(+4.07%)
Apr 14, 2022	125.79	127.43	125.27	125.66	2,415,412	-0.03(-0.02%)
Apr 13, 2022	123.66	126.02	123.49	125.69	1,798,111	+0.37(+0.29%)
Apr 12, 2022	124.06	127.94	123.80	125.32	2,137,880	+0.95(+0.76%)
Apr 11, 2022	125.05	126.95	124.09	124.37	1,960,555	-0.50(-0.40%)
Apr 08, 2022	123.59	125.70	122.90	124.87	2,740,613	+2.32(+1.89%)
Apr 07, 2022	123.24	125.80	120.20	122.55	4,990,729	+0.03(+0.02%)
Apr 06, 2022	123.41	124.19	121.94	122.52	3,809,799	-1.08(-0.87%)
Apr 05, 2022	124.09	125.43	123.27	123.60	2,462,248	-1.19(-0.95%)
Apr 04, 2022	124.12	125.92	122.47	124.78	2,353,228	+0.74(+0.60%)

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.