Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	133.46	138.81		138.55	4,012,831	+3.88(+2.88%)
Jan 28, 2022	132.96	134.76	130.87	134.66	3,812,075	-3.88(-2.80%)
Jan 27, 2022	138.63	140.31	132.97	138.54	4,287,856	+1.72(+1.26%)
Jan 26, 2022	135.92	141.59	134.20	136.82	8,077,130	-6.85(-4.77%)
Jan 25, 2022	138.55	145.70	136.52	143.67	5,966,861	+3.65(+2.60%)
Jan 24, 2022	135.25	140.36	132.83	140.03	4,197,619	+1.68(+1.22%)
Jan 21, 2022	141.11	141.11	137.22	138.35	2,888,409	-3.54(-2.50%)
Jan 20, 2022	143.23	145.92	141.47	141.89	2,078,660	-1.26(-0.88%)
Jan 19, 2022	148.67	149.28	143.12	143.15	2,138,418	-5.17(-3.48%)
Jan 18, 2022	151.66	153.34	147.11	148.32	2,535,084	-3.29(-2.17%)
Jan 14, 2022				151.60	0	-0.76(-0.50%)
Jan 13, 2022	151.24	153.25	150.66	152.37	2,549,476	+2.44(+1.62%)
Jan 12, 2022	150.63	152.05	149.62	149.93	2,259,257	+0.26(+0.18%)
Jan 11, 2022	148.74	150.00	147.21	149.67	2,306,744	+1.29(+0.87%)
Jan 10, 2022	148.04	149.06	145.50	148.38	4,105,593	+2.32(+1.59%)
Jan 07, 2022	142.23	146.95	141.62	146.06	3,480,436	+3.74(+2.63%)
Jan 06, 2022	140.75	142.85	138.04	142.32	2,777,122	+2.33(+1.67%)
Jan 05, 2022	143.74	144.47	139.92	139.99	2,230,434	-2.73(-1.91%)
Jan 04, 2022	142.04	143.86	141.41	142.72	3,684,321	+2.65(+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.