Skip to main content

Capital One Financial (NY: COF )

148.36 +3.85 (+2.66%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 102.00 103.14 100.07 102.60 5,273,251 -0.49(-0.48%)
May 30, 2023 101.62 103.43 101.01 103.10 3,365,178 +1.83(+1.81%)
May 26, 2023 98.93 101.51 98.48 101.27 3,141,562 +2.88(+2.93%)
May 25, 2023 97.96 99.05 97.20 98.38 2,840,948 +0.42(+0.43%)
May 24, 2023 99.75 100.47 97.26 97.96 2,617,269 -2.64(-2.62%)
May 23, 2023 97.97 102.27 97.88 100.60 5,037,751 +2.68(+2.74%)
May 22, 2023 96.92 98.53 96.78 97.92 2,886,812 +1.50(+1.55%)
May 19, 2023 97.98 98.45 95.04 96.42 5,550,255 -1.28(-1.31%)
May 18, 2023 93.23 98.04 92.76 97.70 6,009,141 +4.47(+4.79%)
May 17, 2023 90.59 93.38 89.71 93.23 4,858,654 +3.68(+4.11%)
May 16, 2023 92.55 92.99 89.47 89.55 8,432,237 +1.80(+2.05%)
May 15, 2023 85.64 87.87 85.22 87.75 2,566,066 +2.74(+3.22%)
May 12, 2023 86.02 86.16 84.20 85.01 2,682,302 -0.47(-0.55%)
May 11, 2023 84.20 85.59 83.34 85.48 3,077,500 +0.37(+0.44%)
May 10, 2023 88.45 88.91 84.17 85.11 2,205,117 -1.93(-2.21%)
May 09, 2023 86.04 87.41 85.44 87.04 2,048,362 -0.06(-0.07%)
May 08, 2023 86.84 87.66 86.36 87.10 3,188,769 +1.04(+1.20%)
May 05, 2023 85.51 87.41 85.12 86.06 2,753,393 +2.33(+2.78%)
May 04, 2023 84.79 85.27 82.07 83.73 5,390,706 -2.35(-2.73%)
May 03, 2023 87.90 88.49 85.63 86.08 4,929,463 -1.49(-1.70%)
May 02, 2023 89.67 90.64 86.34 87.56 6,529,776 -3.54(-3.89%)
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.