Capital One Financial Corporation (COF)

USD 227.24

(1.48%)

Historical Prices

Date Open High Low Close Volume
29 May, 2025 193.28 193.54 189.53 190.76 4.2 Million
28 May, 2025 192.84 193.23 190.75 191.08 4.35 Million
27 May, 2025 186.68 192.44 186.55 192.05 7.05 Million
23 May, 2025 183.57 186.48 183.38 185.08 6.58 Million
22 May, 2025 186.88 189.49 186.03 188.56 4.77 Million
21 May, 2025 195.0 195.0 186.79 186.93 5.91 Million
20 May, 2025 196.36 197.79 194.75 195.95 5.24 Million
19 May, 2025 195.79 200.0 194.5 197.41 6.05 Million
16 May, 2025 197.39 199.47 195.33 197.22 18.22 Million
15 May, 2025 195.52 197.82 193.4 197.5 8.2 Million