Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed 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 (%)
Mar 28, 2024	144.99	148.65	148.05	148.26	4,056,579	+4.36(+3.03%)
Mar 27, 2024	141.22	143.96	140.87	143.90	2,604,215	+3.66(+2.61%)
Mar 26, 2024	140.33	141.33	140.07	140.24	1,737,239	+0.28(+0.20%)
Mar 25, 2024	139.56	141.36	139.41	139.96	2,401,376	-0.61(-0.43%)
Mar 22, 2024	142.70	143.06	140.49	140.57	1,855,547	-2.01(-1.41%)
Mar 21, 2024	142.07	143.38	141.43	142.58	2,411,706	+1.40(+0.99%)
Mar 20, 2024	135.88	141.20	135.32	141.17	2,350,441	+4.90(+3.59%)
Mar 19, 2024	136.00	137.33	135.68	136.27	2,291,751	+0.58(+0.43%)
Mar 18, 2024	135.43	136.26	134.56	135.70	2,811,124	+0.72(+0.53%)
Mar 15, 2024	136.52	139.33	134.77	134.98	4,280,196	-3.86(-2.78%)
Mar 14, 2024	139.70	140.55	137.62	138.84	2,257,984	-1.18(-0.84%)
Mar 13, 2024	139.88	140.58	139.19	140.02	1,983,187	+0.34(+0.24%)
Mar 12, 2024	138.41	139.88	137.57	139.68	2,272,413	+1.80(+1.31%)
Mar 11, 2024	136.39	138.01	135.39	137.88	2,009,512	+1.23(+0.90%)
Mar 08, 2024	137.42	138.34	136.18	136.65	1,968,327	-0.42(-0.30%)
Mar 07, 2024	135.93	137.60	135.78	137.07	1,600,733	+1.90(+1.41%)
Mar 06, 2024	137.11	137.52	134.51	135.17	2,191,353	-1.81(-1.32%)
Mar 05, 2024	134.03	139.36	134.03	136.98	3,327,747	+1.56(+1.15%)
Mar 04, 2024	135.77	136.73	135.23	135.42	2,600,532	-0.78(-0.57%)

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.