Financial News

Capital One Financial (NY: COF )

136.77 -1.36 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 137.00 137.77 135.21 136.77 3,161,809 -1.36(-0.98%)
Jun 20, 2024 137.82 138.15 135.84 138.13 1,811,766 +0.79(+0.58%)
Jun 18, 2024 137.01 138.21 136.77 137.34 1,414,644 +0.24(+0.18%)
Jun 17, 2024 133.79 137.35 133.50 137.10 2,054,457 +3.40(+2.54%)
Jun 14, 2024 134.03 135.25 133.30 133.70 2,632,164 -1.39(-1.03%)
Jun 13, 2024 136.31 136.68 134.29 135.09 1,895,977 -2.01(-1.47%)
Jun 12, 2024 137.28 138.99 136.17 137.10 2,240,464 +1.96(+1.45%)
Jun 11, 2024 140.16 140.40 134.55 135.14 2,436,103 -5.76(-4.09%)
Jun 10, 2024 138.81 141.18 138.32 140.90 2,544,188 +1.10(+0.79%)
Jun 07, 2024 135.69 141.00 135.29 139.80 2,835,944 +3.43(+2.52%)
Jun 06, 2024 136.57 138.62 135.87 136.37 2,383,914 +0.89(+0.66%)
Jun 05, 2024 134.82 135.68 133.54 135.48 2,226,501 +1.00(+0.74%)
Jun 04, 2024 135.47 136.55 133.71 134.48 1,942,754 -2.64(-1.93%)
Jun 03, 2024 137.43 138.00 134.89 137.12 2,002,781 -0.51(-0.37%)
May 31, 2024 136.51 137.76 136.22 137.63 4,432,574 +1.45(+1.06%)
May 30, 2024 136.24 136.87 135.12 136.18 1,707,042 +0.53(+0.39%)
May 29, 2024 134.82 136.19 133.70 135.65 1,615,938 -0.97(-0.71%)
May 28, 2024 137.74 138.11 136.23 136.62 1,659,151 -1.00(-0.73%)
May 24, 2024 138.05 139.24 137.44 137.62 1,571,698 +0.13(+0.09%)
May 23, 2024 139.64 139.64 136.21 137.49 2,788,606 -1.94(-1.39%)
May 22, 2024 139.97 141.59 139.23 139.43 1,714,501 -0.99(-0.71%)
May 21, 2024 140.27 141.02 139.95 140.42 1,948,155 -0.20(-0.14%)
May 20, 2024 141.81 142.03 140.10 140.62 1,340,756 -1.19(-0.84%)
May 17, 2024 142.15 142.23 140.85 141.81 1,380,022 +0.76(+0.54%)
May 16, 2024 144.40 144.97 140.41 141.05 3,111,259 -3.30(-2.29%)
May 15, 2024 144.04 145.38 143.54 144.35 2,064,779 +1.27(+0.89%)
May 14, 2024 143.04 143.75 142.14 143.08 1,680,234 +0.88(+0.62%)
May 13, 2024 143.88 144.24 141.91 142.20 1,058,406 -0.36(-0.25%)
May 10, 2024 142.25 143.15 142.02 142.56 1,322,491 +0.67(+0.47%)
May 09, 2024 142.06 142.86 141.34 141.89 1,589,830 -0.34(-0.24%)
May 08, 2024 141.49 142.62 140.92 142.23 1,274,385 +0.27(+0.19%)
May 07, 2024 143.58 144.01 141.01 141.96 1,935,231 -0.77(-0.54%)
May 06, 2024 142.83 143.99 142.23 142.73 1,499,887 +0.92(+0.65%)
May 03, 2024 142.58 142.83 141.43 141.81 1,645,184 +0.60(+0.42%)
May 02, 2024 142.59 142.84 140.86 141.21 2,114,856 +0.17(+0.12%)
May 01, 2024 142.40 143.21 140.56 141.04 1,956,459 -1.78(-1.25%)
Apr 30, 2024 143.76 144.41 142.74 142.83 2,051,778 -2.06(-1.42%)
Apr 29, 2024 146.21 146.65 144.18 144.89 2,178,526 -0.71(-0.49%)
Apr 26, 2024 144.55 148.35 144.09 145.59 4,346,987 +0.24(+0.16%)
Apr 25, 2024 147.72 148.37 144.32 145.35 3,773,658 -2.89(-1.95%)
Apr 24, 2024 146.52 148.97 146.14 148.24 3,978,372 +0.97(+0.66%)
Apr 23, 2024 146.46 149.31 146.26 147.28 2,513,748 +0.65(+0.44%)
Apr 22, 2024 143.49 146.66 142.49 146.63 2,887,691 +4.32(+3.04%)
Apr 19, 2024 141.66 144.58 141.66 142.31 2,541,596 +1.27(+0.90%)
Apr 18, 2024 137.41 143.06 137.41 141.03 3,013,921 +4.84(+3.55%)
Apr 17, 2024 137.17 137.99 135.94 136.19 1,769,769 +0.36(+0.26%)
Apr 16, 2024 137.72 138.02 135.68 135.84 2,215,702 -2.76(-1.99%)
Apr 15, 2024 141.20 141.82 137.57 138.59 2,874,790 -0.44(-0.32%)
Apr 12, 2024 137.60 139.07 137.28 139.03 2,541,256 -0.72(-0.51%)
Apr 11, 2024 139.53 140.78 137.02 139.75 2,162,440 +0.40(+0.29%)
Apr 10, 2024 140.57 140.97 137.57 139.35 3,054,123 -3.56(-2.49%)
Apr 09, 2024 143.51 143.89 141.90 142.92 1,360,502 -0.40(-0.28%)
Apr 08, 2024 143.18 144.63 142.92 143.31 1,724,583 +0.40(+0.28%)
Apr 05, 2024 141.51 143.08 141.08 142.92 1,573,967 +1.38(+0.98%)
Apr 04, 2024 146.14 146.59 141.45 141.53 2,429,333 -1.13(-0.80%)
Apr 03, 2024 143.49 144.10 141.82 142.67 1,957,952 -1.13(-0.79%)
Apr 02, 2024 143.89 144.31 142.52 143.80 1,932,818 -0.89(-0.61%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback