Indicators

Capital One Financial (NY: COF )

152.28 -0.77 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	133.55	138.91		138.65	4,009,961	+3.88(+2.88%)
Jan 28, 2022	133.05	134.86	130.96	134.76	3,809,348	-3.88(-2.80%)
Jan 27, 2022	138.73	140.41	133.06	138.64	4,284,790	+1.72(+1.26%)
Jan 26, 2022	136.02	141.69	134.30	136.92	8,071,354	-6.86(-4.77%)
Jan 25, 2022	138.65	145.81	136.62	143.78	5,962,594	+3.65(+2.60%)
Jan 24, 2022	135.35	140.46	132.93	140.13	4,194,617	+1.68(+1.21%)
Jan 21, 2022	141.22	141.22	137.32	138.45	2,886,343	-3.54(-2.50%)
Jan 20, 2022	143.33	146.02	141.57	141.99	2,077,173	-1.27(-0.88%)
Jan 19, 2022	148.77	149.39	143.22	143.26	2,136,889	-5.17(-3.48%)
Jan 18, 2022	151.77	153.45	147.22	148.42	2,533,271	-3.29(-2.17%)
Jan 14, 2022				151.71	0	-0.77(-0.50%)
Jan 13, 2022	151.34	153.36	150.77	152.48	2,547,653	+2.44(+1.62%)
Jan 12, 2022	150.74	152.16	149.73	150.04	2,257,642	+0.26(+0.18%)
Jan 11, 2022	148.85	150.10	147.31	149.78	2,305,094	+1.28(+0.87%)
Jan 10, 2022	148.15	149.16	145.61	148.49	4,102,657	+2.33(+1.59%)
Jan 07, 2022	142.33	147.05	141.72	146.17	3,477,947	+3.74(+2.63%)
Jan 06, 2022	140.86	142.95	138.14	142.42	2,775,136	+2.33(+1.67%)
Jan 05, 2022	143.84	144.57	140.02	140.09	2,228,838	-2.73(-1.91%)
Jan 04, 2022	142.14	143.96	141.51	142.82	3,681,686	+2.66(+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.