Skip to main content

Capital One Financial (NY: COF )

148.03 +3.52 (+2.44%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 108.72 109.23 107.06 107.69 2,247,498 +0.11(+0.10%)
Jun 29, 2023 107.37 107.98 106.32 107.58 2,765,286 +0.00(+0.00%)
Jun 28, 2023 106.80 107.61 105.23 107.58 2,600,316 +0.55(+0.51%)
Jun 27, 2023 104.56 107.56 104.47 107.03 1,684,746 +2.44(+2.33%)
Jun 26, 2023 105.29 107.48 104.54 104.58 1,833,841 -0.37(-0.36%)
Jun 23, 2023 103.87 105.73 103.53 104.96 2,307,139 -0.31(-0.29%)
Jun 22, 2023 106.27 106.27 104.45 105.26 1,587,436 -1.35(-1.27%)
Jun 21, 2023 107.02 107.72 106.29 106.61 1,768,823 -0.83(-0.77%)
Jun 20, 2023 107.55 108.07 106.67 107.44 2,265,264 -0.94(-0.86%)
Jun 16, 2023 110.29 110.51 107.88 108.37 4,347,945 -1.56(-1.42%)
Jun 15, 2023 109.40 110.36 106.89 109.93 2,974,554 -0.67(-0.60%)
Jun 14, 2023 112.24 113.14 109.96 110.60 2,413,355 -1.30(-1.16%)
Jun 13, 2023 110.17 112.36 109.61 111.90 2,724,757 +1.79(+1.63%)
Jun 12, 2023 109.41 110.84 109.04 110.11 2,138,197 +0.33(+0.31%)
Jun 09, 2023 110.51 110.64 108.94 109.77 2,175,117 -0.14(-0.13%)
Jun 08, 2023 111.26 111.70 109.04 109.91 3,031,858 -1.88(-1.68%)
Jun 07, 2023 110.89 112.35 110.53 111.79 2,453,341 +1.50(+1.36%)
Jun 06, 2023 107.43 110.72 107.32 110.29 3,457,825 +2.97(+2.77%)
Jun 05, 2023 108.40 109.58 107.31 107.32 2,294,242 -1.47(-1.35%)
Jun 02, 2023 106.67 109.66 106.22 108.79 5,075,789 +4.19(+4.00%)
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.