NYSE:COF
Capital One Financial Corporation Stock Price (Quote)
$142.41
+0.600 (+0.423%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $136.25 | $149.94 | Friday, 3rd May 2024 COF stock ended at $142.41. This is 0.423% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.99% from a day low at $142.03 to a day high of $143.43. |
| 90 days | $129.69 | $149.94 | |
| 52 weeks | $85.23 | $149.94 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $143.18 | $143.43 | $142.03 | $142.41 | 1 487 150 |
| May 02, 2024 | $143.19 | $143.44 | $141.46 | $141.81 | 1 973 578 |
| May 01, 2024 | $143.00 | $143.81 | $141.15 | $141.64 | 1 631 400 |
| Apr 30, 2024 | $144.37 | $145.03 | $143.34 | $143.43 | 1 841 684 |
| Apr 29, 2024 | $146.83 | $147.27 | $144.79 | $145.50 | 2 037 567 |
| Apr 26, 2024 | $145.16 | $148.98 | $144.70 | $146.21 | 4 225 238 |
| Apr 25, 2024 | $148.34 | $149.00 | $144.93 | $145.97 | 3 720 876 |
| Apr 24, 2024 | $147.14 | $149.60 | $146.76 | $148.87 | 3 895 539 |
| Apr 23, 2024 | $147.08 | $149.94 | $146.88 | $147.90 | 2 456 725 |
| Apr 22, 2024 | $144.10 | $147.28 | $143.09 | $147.25 | 2 739 660 |
| Apr 19, 2024 | $142.26 | $145.19 | $142.26 | $142.91 | 2 124 850 |
| Apr 18, 2024 | $137.99 | $143.66 | $137.99 | $141.63 | 2 954 592 |
| Apr 17, 2024 | $137.75 | $138.57 | $136.52 | $136.77 | 1 711 783 |
| Apr 16, 2024 | $138.30 | $138.61 | $136.25 | $136.41 | 2 139 935 |
| Apr 15, 2024 | $141.80 | $142.43 | $138.15 | $139.18 | 2 834 431 |
| Apr 12, 2024 | $138.18 | $139.66 | $137.86 | $139.62 | 2 452 853 |
| Apr 11, 2024 | $140.12 | $141.33 | $137.60 | $140.34 | 2 074 707 |
| Apr 10, 2024 | $141.16 | $141.57 | $138.15 | $139.94 | 2 987 375 |
| Apr 09, 2024 | $144.12 | $144.50 | $142.50 | $143.52 | 1 127 340 |
| Apr 08, 2024 | $143.78 | $145.24 | $143.53 | $143.92 | 1 444 444 |
| Apr 05, 2024 | $142.11 | $143.69 | $141.69 | $143.52 | 1 294 220 |
| Apr 04, 2024 | $146.76 | $147.21 | $142.05 | $142.13 | 2 025 091 |
| Apr 03, 2024 | $144.10 | $144.71 | $142.42 | $143.27 | 1 920 868 |
| Apr 02, 2024 | $144.50 | $144.92 | $143.12 | $144.41 | 1 783 395 |
| Apr 01, 2024 | $148.85 | $148.89 | $144.99 | $145.30 | 1 580 243 |
