Indicators

Capital One Financial (NY: COF )

142.40 +0.51 (+0.36%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	90.56	95.62	89.58	94.74	5,546,290	+1.28(+1.36%)
Apr 27, 2023	92.55	94.45	91.59	93.47	5,178,179	+1.53(+1.66%)
Apr 26, 2023	92.70	93.46	91.09	91.94	2,362,091	-0.52(-0.56%)
Apr 25, 2023	92.39	93.30	92.08	92.45	2,706,091	-1.35(-1.44%)
Apr 24, 2023	93.95	94.18	93.30	93.81	1,442,248	-0.24(-0.26%)
Apr 21, 2023	94.32	94.62	92.69	94.05	2,609,372	-0.66(-0.70%)
Apr 20, 2023	95.13	95.13	93.72	94.71	2,307,819	-1.98(-2.04%)
Apr 19, 2023	95.52	97.06	94.40	96.69	2,250,374	+1.70(+1.79%)
Apr 18, 2023	95.42	95.46	93.67	94.99	2,618,233	-0.27(-0.29%)
Apr 17, 2023	93.00	95.29	91.53	95.26	2,573,077	+1.22(+1.29%)
Apr 14, 2023	95.21	95.91	93.40	94.04	2,827,239	+0.68(+0.73%)
Apr 13, 2023	93.05	93.99	92.05	93.36	2,504,773	+0.19(+0.20%)
Apr 12, 2023	96.68	96.88	92.80	93.17	3,511,514	-2.67(-2.78%)
Apr 11, 2023	93.60	96.54	93.05	95.84	2,978,114	+3.13(+3.37%)
Apr 10, 2023	90.95	92.93	90.02	92.72	2,487,276	+0.28(+0.31%)
Apr 06, 2023	92.41	93.17	91.89	92.43	2,101,117	+0.09(+0.09%)
Apr 05, 2023	93.09	93.09	90.50	92.35	2,930,842	-1.74(-1.85%)
Apr 04, 2023	94.89	95.37	92.55	94.09	3,005,899	+0.30(+0.32%)

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.