Indicators

Capital One Financial (NY: COF )

142.90 +1.01 (+0.71%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	112.46	115.32	111.23	115.30	4,443,323	+3.88(+3.48%)
Jan 30, 2023	112.82	113.80	111.43	111.43	4,448,963	-2.50(-2.19%)
Jan 27, 2023	113.67	115.73	112.84	113.93	3,728,322	+1.46(+1.30%)
Jan 26, 2023	112.88	114.17	110.97	112.46	5,040,681	-0.02(-0.02%)
Jan 25, 2023	101.68	113.05	99.91	112.48	10,825,540	+9.28(+8.99%)
Jan 24, 2023	102.47	105.51	102.47	103.20	3,727,278	-0.59(-0.57%)
Jan 23, 2023	101.05	104.01	100.57	103.79	3,681,549	+2.85(+2.82%)
Jan 20, 2023	95.97	101.09	95.81	100.94	4,269,441	+6.07(+6.40%)
Jan 19, 2023	94.29	95.51	91.09	94.87	5,279,668	-3.87(-3.92%)
Jan 18, 2023	100.14	101.39	98.68	98.73	2,749,787	-1.68(-1.67%)
Jan 17, 2023	99.80	101.10	99.19	100.41	3,603,915	+0.76(+0.76%)
Jan 13, 2023	96.32	100.15	95.56	99.65	3,332,965	+1.77(+1.81%)
Jan 12, 2023	99.43	99.63	96.58	97.88	2,664,475	-0.75(-0.76%)
Jan 11, 2023	96.15	99.49	95.75	98.63	4,226,364	+3.19(+3.34%)
Jan 10, 2023	93.60	95.47	92.39	95.44	3,298,504	+1.02(+1.08%)
Jan 09, 2023	94.80	96.34	93.58	94.42	4,524,651	+0.37(+0.39%)
Jan 06, 2023	91.39	94.72	91.28	94.05	3,786,280	+2.99(+3.29%)
Jan 05, 2023	89.63	91.43	88.69	91.06	3,515,702	-1.76(-1.90%)
Jan 04, 2023	91.62	94.93	91.30	92.82	3,279,453	+2.74(+3.04%)

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.