Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	151.10	151.48	148.66	150.12	3,604,805	-0.94(-0.62%)
May 27, 2021	151.12	151.96	149.71	151.06	3,736,393	+1.82(+1.22%)
May 26, 2021	148.76	149.86	147.51	149.24	3,366,728	+1.51(+1.02%)
May 25, 2021	150.76	151.71	147.65	147.73	2,860,066	-2.35(-1.57%)
May 24, 2021	149.38	150.96	148.78	150.08	2,235,948	+1.58(+1.06%)
May 21, 2021	148.07	151.57	147.89	148.50	3,804,195	+1.16(+0.79%)
May 20, 2021	147.19	148.47	145.32	147.35	3,098,906	+0.62(+0.42%)
May 19, 2021	143.90	146.91	142.72	146.73	3,533,102	+0.22(+0.15%)
May 18, 2021	148.73	150.19	146.43	146.51	2,407,373	-2.79(-1.87%)
May 17, 2021	147.55	149.84	147.12	149.30	2,387,833	+1.67(+1.13%)
May 14, 2021	146.57	148.70	146.42	147.63	3,058,552	+2.07(+1.42%)
May 13, 2021	141.78	146.41	141.56	145.55	3,170,657	+3.09(+2.17%)
May 12, 2021	145.19	146.01	141.84	142.46	3,541,275	-1.67(-1.16%)
May 11, 2021	144.17	146.15	142.73	144.13	4,651,590	-2.44(-1.67%)
May 10, 2021	148.21	149.35	146.50	146.57	3,541,621	-0.31(-0.21%)
May 07, 2021	143.12	147.13	142.71	146.88	2,663,915	+1.18(+0.81%)
May 06, 2021	144.35	145.76	142.03	145.69	3,934,437	+2.64(+1.85%)
May 05, 2021	142.32	143.86	141.05	143.05	3,350,459	+1.47(+1.04%)
May 04, 2021	138.66	141.91	137.65	141.58	4,538,982	+1.96(+1.40%)

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.