Indicators

Capital One Financial (NY: COF )

142.21 +0.32 (+0.23%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	96.29	97.24	95.21	95.66	1,886,415	+0.04(+0.04%)
Sep 28, 2023	94.08	95.70	93.71	95.62	1,867,423	+1.50(+1.59%)
Sep 27, 2023	96.11	96.15	93.36	94.12	2,453,413	-1.59(-1.66%)
Sep 26, 2023	95.61	97.18	94.80	95.71	2,163,120	-0.77(-0.80%)
Sep 25, 2023	96.25	97.29	96.34	96.48	1,622,431	-0.38(-0.40%)
Sep 22, 2023	97.43	97.66	96.21	96.86	2,119,711	-0.65(-0.67%)
Sep 21, 2023	98.72	99.07	97.47	97.51	1,692,021	-1.61(-1.62%)
Sep 20, 2023	101.02	101.81	98.86	99.12	1,462,663	-1.11(-1.11%)
Sep 19, 2023	101.11	101.50	100.19	100.23	1,409,009	-0.88(-0.87%)
Sep 18, 2023	102.40	102.48	100.65	101.11	1,500,652	-1.85(-1.80%)
Sep 15, 2023	100.46	103.11	99.78	102.96	4,156,473	+2.17(+2.15%)
Sep 14, 2023	99.95	101.19	99.95	100.80	1,891,243	+1.89(+1.91%)
Sep 13, 2023	100.28	100.51	97.94	98.90	1,829,143	-0.70(-0.70%)
Sep 12, 2023	98.30	100.35	97.61	99.60	2,709,495	+1.01(+1.02%)
Sep 11, 2023	99.44	100.28	98.42	98.60	1,846,432	+0.11(+0.11%)
Sep 08, 2023	98.45	98.62	97.32	98.49	2,467,270	+0.00(+0.00%)
Sep 07, 2023	99.19	99.46	98.23	98.49	2,169,111	-1.52(-1.52%)
Sep 06, 2023	99.62	100.23	98.11	100.01	2,261,928	-0.28(-0.28%)
Sep 05, 2023	101.59	102.29	100.06	100.28	2,004,823	-1.73(-1.70%)

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.