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 (%)
Apr 28, 2023	90.57	95.63	89.59	94.75	5,545,580	+1.28(+1.36%)
Apr 27, 2023	92.56	94.46	91.60	93.48	5,177,516	+1.53(+1.66%)
Apr 26, 2023	92.71	93.47	91.10	91.95	2,361,788	-0.52(-0.56%)
Apr 25, 2023	92.40	93.31	92.09	92.47	2,705,745	-1.35(-1.44%)
Apr 24, 2023	93.97	94.19	93.31	93.82	1,442,063	-0.24(-0.26%)
Apr 21, 2023	94.34	94.63	92.70	94.06	2,609,038	-0.66(-0.70%)
Apr 20, 2023	95.14	95.14	93.73	94.73	2,307,524	-1.98(-2.04%)
Apr 19, 2023	95.53	97.07	94.41	96.70	2,250,086	+1.70(+1.79%)
Apr 18, 2023	95.44	95.47	93.68	95.00	2,617,898	-0.27(-0.29%)
Apr 17, 2023	93.01	95.30	91.54	95.27	2,572,747	+1.22(+1.29%)
Apr 14, 2023	95.22	95.92	93.42	94.05	2,826,877	+0.68(+0.73%)
Apr 13, 2023	93.06	94.00	92.06	93.37	2,504,452	+0.19(+0.20%)
Apr 12, 2023	96.69	96.89	92.81	93.19	3,511,065	-2.67(-2.78%)
Apr 11, 2023	93.62	96.56	93.06	95.86	2,977,732	+3.13(+3.37%)
Apr 10, 2023	90.96	92.94	90.03	92.73	2,486,957	+0.28(+0.31%)
Apr 06, 2023	92.42	93.18	91.90	92.45	2,100,848	+0.09(+0.09%)
Apr 05, 2023	93.10	93.10	90.51	92.36	2,930,467	-1.74(-1.85%)
Apr 04, 2023	94.90	95.38	92.56	94.10	3,005,514	+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.