Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capital One Financial
(NY:
COF
)
137.62
+0.13 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
90.56
95.62
89.58
94.74
5,546,290
+1.28(+1.36%)
Apr 27, 2023
92.55
94.45
91.59
93.47
5,178,179
+1.53(+1.66%)
Apr 26, 2023
92.70
93.46
91.09
91.94
2,362,091
-0.52(-0.56%)
Apr 25, 2023
92.39
93.30
92.08
92.45
2,706,091
-1.35(-1.44%)
Apr 24, 2023
93.95
94.18
93.30
93.81
1,442,248
-0.24(-0.26%)
Apr 21, 2023
94.32
94.62
92.69
94.05
2,609,372
-0.66(-0.70%)
Apr 20, 2023
95.13
95.13
93.72
94.71
2,307,819
-1.98(-2.04%)
Apr 19, 2023
95.52
97.06
94.40
96.69
2,250,374
+1.70(+1.79%)
Apr 18, 2023
95.42
95.46
93.67
94.99
2,618,233
-0.27(-0.29%)
Apr 17, 2023
93.00
95.29
91.53
95.26
2,573,077
+1.22(+1.29%)
Apr 14, 2023
95.21
95.91
93.40
94.04
2,827,239
+0.68(+0.73%)
Apr 13, 2023
93.05
93.99
92.05
93.36
2,504,773
+0.19(+0.20%)
Apr 12, 2023
96.68
96.88
92.80
93.17
3,511,514
-2.67(-2.78%)
Apr 11, 2023
93.60
96.54
93.05
95.84
2,978,114
+3.13(+3.37%)
Apr 10, 2023
90.95
92.93
90.02
92.72
2,487,276
+0.28(+0.31%)
Apr 06, 2023
92.41
93.17
91.89
92.43
2,101,117
+0.09(+0.09%)
Apr 05, 2023
93.09
93.09
90.50
92.35
2,930,842
-1.74(-1.85%)
Apr 04, 2023
94.89
95.37
92.55
94.09
3,005,899
+0.30(+0.32%)
Apr 03, 2023
93.53
94.82
92.75
93.79
2,115,875
+0.16(+0.17%)
Mar 31, 2023
92.44
93.83
91.55
93.63
2,602,445
+1.93(+2.10%)
Mar 30, 2023
93.01
93.79
91.51
91.70
3,502,977
+0.06(+0.06%)
Mar 29, 2023
90.52
91.76
89.84
91.65
2,700,806
+2.92(+3.29%)
Mar 28, 2023
88.33
89.96
88.31
88.73
1,994,211
-0.61(-0.69%)
Mar 27, 2023
90.83
91.32
88.25
89.34
2,533,500
+1.27(+1.44%)
Mar 24, 2023
85.78
88.27
84.56
88.07
3,152,077
+0.53(+0.60%)
Mar 23, 2023
88.94
90.39
85.97
87.55
4,707,965
-1.07(-1.21%)
Mar 22, 2023
92.31
92.89
88.57
88.62
2,762,427
-3.46(-3.75%)
Mar 21, 2023
91.43
93.32
90.90
92.07
4,478,213
+4.21(+4.79%)
Mar 20, 2023
88.57
91.14
87.29
87.87
5,086,323
+0.52(+0.59%)
Mar 17, 2023
90.18
90.21
87.08
87.35
6,897,812
-3.75(-4.11%)
Mar 16, 2023
88.50
92.12
87.09
91.10
4,090,974
+0.61(+0.68%)
Mar 15, 2023
89.13
90.59
87.21
90.49
7,133,598
-3.06(-3.27%)
Mar 14, 2023
94.37
96.59
91.65
93.55
5,541,810
+2.68(+2.95%)
Mar 13, 2023
92.19
93.55
88.24
90.87
7,534,417
-4.74(-4.96%)
Mar 10, 2023
97.00
98.76
93.92
95.61
5,822,112
-2.68(-2.72%)
Mar 09, 2023
101.93
102.32
97.97
98.29
2,865,887
-3.90(-3.81%)
Mar 08, 2023
103.26
103.97
101.48
102.18
2,401,610
-0.55(-0.54%)
Mar 07, 2023
105.05
105.59
102.40
102.74
2,899,262
-2.91(-2.76%)
Mar 06, 2023
106.75
107.36
105.25
105.65
1,806,122
-1.25(-1.17%)
Mar 03, 2023
106.28
107.47
105.38
106.89
1,772,059
+1.55(+1.47%)
Mar 02, 2023
103.88
105.68
103.06
105.35
2,237,524
-0.38(-0.36%)
Mar 01, 2023
106.61
106.93
105.25
105.73
2,029,540
-0.49(-0.46%)
Feb 28, 2023
106.56
107.68
106.14
106.21
2,851,599
+0.05(+0.05%)
Feb 27, 2023
108.08
108.66
105.96
106.16
1,840,790
-0.59(-0.56%)
Feb 24, 2023
104.73
106.86
104.45
106.76
1,984,188
+0.13(+0.12%)
Feb 23, 2023
106.70
107.98
104.47
106.63
2,085,599
+0.90(+0.85%)
Feb 22, 2023
105.72
106.60
104.97
105.74
2,177,406
+0.43(+0.41%)
Feb 21, 2023
107.44
107.44
104.98
105.31
3,413,628
-2.94(-2.72%)
Feb 17, 2023
107.97
108.53
106.35
108.25
2,723,189
-0.37(-0.34%)
Feb 16, 2023
109.93
110.73
108.58
108.62
2,346,049
-3.00(-2.69%)
Feb 15, 2023
110.77
112.84
109.99
111.62
2,153,758
-0.70(-0.62%)
Feb 14, 2023
113.38
114.31
111.23
112.32
2,906,989
-1.97(-1.72%)
Feb 13, 2023
111.95
114.45
111.46
114.28
2,215,189
+1.93(+1.72%)
Feb 10, 2023
111.98
112.77
111.15
112.36
1,711,599
-0.20(-0.18%)
Feb 09, 2023
114.61
115.44
111.91
112.56
2,239,122
-1.58(-1.38%)
Feb 08, 2023
115.41
116.19
114.11
114.14
2,384,821
-2.80(-2.40%)
Feb 07, 2023
114.46
117.76
114.27
116.94
3,033,246
+2.39(+2.09%)
Feb 06, 2023
116.48
116.90
114.30
114.55
2,610,533
-3.70(-3.13%)
Feb 03, 2023
115.67
119.81
114.66
118.25
3,292,251
+0.21(+0.18%)
Feb 02, 2023
114.53
119.26
113.86
118.03
6,079,553
+5.32(+4.72%)
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
.