Skip to main content

Capital One Financial (NY: COF )

146.39 +1.88 (+1.30%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 137.63 138.44 132.92 133.25 6,352,700 -6.15(-4.41%)
Nov 29, 2021 143.41 143.87 138.16 139.41 4,229,874 -2.03(-1.44%)
Nov 26, 2021 142.74 142.74 136.89 141.44 3,249,683 -6.35(-4.30%)
Nov 24, 2021 147.10 149.78 147.03 147.79 2,434,765 -0.41(-0.27%)
Nov 23, 2021 146.03 148.62 145.28 148.20 2,737,813 +2.92(+2.01%)
Nov 22, 2021 145.43 146.64 143.15 145.28 2,892,409 +1.79(+1.25%)
Nov 19, 2021 142.71 144.65 140.83 143.48 2,905,347 -1.58(-1.09%)
Nov 18, 2021 144.19 145.96 144.94 145.07 2,621,105 +0.99(+0.68%)
Nov 17, 2021 145.74 146.97 144.00 144.08 3,274,902 -1.77(-1.22%)
Nov 16, 2021 148.40 148.40 144.84 145.85 2,756,951 -2.41(-1.62%)
Nov 15, 2021 148.68 150.23 147.76 148.26 1,868,758 -0.42(-0.28%)
Nov 12, 2021 148.71 149.18 147.00 148.68 2,260,824 +0.24(+0.16%)
Nov 11, 2021 147.62 149.87 147.27 148.44 1,929,623 +0.82(+0.56%)
Nov 10, 2021 146.87 147.62 2,407,987 +0.36(+0.24%)
Nov 09, 2021 146.00 147.46 144.71 147.26 2,280,780 +0.36(+0.24%)
Nov 08, 2021 147.81 149.02 146.21 146.90 2,412,032 +0.61(+0.42%)
Nov 05, 2021 146.97 148.86 145.70 146.29 2,529,719 +1.33(+0.92%)
Nov 04, 2021 144.52 146.88 143.86 144.96 2,606,936 -0.42(-0.29%)
Nov 03, 2021 142.63 146.74 142.31 145.37 3,529,690 +1.88(+1.31%)
Nov 02, 2021 144.73 145.48 142.51 143.49 4,010,214 -1.04(-0.72%)
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.