Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	130.67	131.36	129.52	129.99	1,397,077	-0.89(-0.68%)
Dec 28, 2023	130.00	131.13	129.67	130.88	1,208,480	+0.86(+0.66%)
Dec 27, 2023	129.81	130.15	128.88	130.02	1,012,481	+0.42(+0.32%)
Dec 26, 2023	128.62	129.69	128.12	129.60	871,513	+0.98(+0.76%)
Dec 22, 2023	129.03	130.23	128.08	128.62	1,383,417	+0.10(+0.08%)
Dec 21, 2023	127.78	129.50	127.52	128.52	3,231,276	+1.89(+1.50%)
Dec 20, 2023	130.54	131.00	126.63	126.63	2,804,317	-3.76(-2.88%)
Dec 19, 2023	128.45	130.92	128.11	130.39	2,686,400	+1.53(+1.19%)
Dec 18, 2023	128.96	129.74	128.48	128.86	2,653,620	+0.30(+0.23%)
Dec 15, 2023	127.26	128.83	126.40	128.56	5,062,429	+0.48(+0.37%)
Dec 14, 2023	125.68	129.02	125.59	128.09	6,430,898	+4.08(+3.29%)
Dec 13, 2023	119.96	124.13	119.03	124.01	3,904,872	+4.76(+3.99%)
Dec 12, 2023	117.50	120.01	117.50	119.25	3,698,048	+1.47(+1.25%)
Dec 11, 2023	116.72	118.64	116.11	117.78	3,165,531	+0.71(+0.61%)
Dec 08, 2023	114.50	117.53	113.90	117.07	3,051,253	+2.69(+2.35%)
Dec 07, 2023	113.08	114.93	112.45	114.39	3,706,958	+1.60(+1.42%)
Dec 06, 2023	116.26	117.07	112.51	112.79	2,501,602	-1.54(-1.34%)
Dec 05, 2023	113.45	115.31	112.69	114.33	3,603,437	+0.38(+0.33%)
Dec 04, 2023	112.02	115.02	111.67	113.95	3,625,275	+1.00(+0.89%)

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.