Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 142.91 | 1.28 | 0.90% | 142.26 | 145.19 | 142.26 | 2,530,832 |
| Apr 18 2024 | 141.63 | 4.86 | 3.55% | 137.99 | 143.66 | 137.77 | 3,001,230 |
| Apr 17 2024 | 136.77 | 0.36 | 0.26% | 137.75 | 138.57 | 136.52 | 1,762,314 |
| Apr 16 2024 | 136.41 | -2.77 | -1.99% | 137.24 | 137.565 | 136.25 | 2,137,386 |
| Apr 15 2024 | 139.18 | -0.44 | -0.32% | 141.80 | 142.425 | 138.15 | 2,862,685 |
| Apr 12 2024 | 139.62 | -0.72 | -0.51% | 138.18 | 139.66 | 137.86 | 2,530,440 |
| Apr 11 2024 | 140.34 | 0.40 | 0.29% | 140.12 | 141.37 | 137.6035 | 2,153,322 |
| Apr 10 2024 | 139.94 | -3.58 | -2.49% | 138.77 | 141.26 | 138.58 | 2,907,492 |
| Apr 09 2024 | 143.52 | -0.40 | -0.28% | 143.92 | 144.50 | 142.495 | 1,354,694 |
| Apr 08 2024 | 143.92 | 0.40 | 0.28% | 143.78 | 145.24 | 143.525 | 1,717,321 |
| Apr 05 2024 | 143.52 | 1.39 | 0.98% | 142.11 | 143.685 | 141.675 | 1,525,464 |
| Apr 04 2024 | 142.13 | -1.14 | -0.80% | 146.76 | 147.21 | 142.05 | 2,419,103 |
| Apr 03 2024 | 143.27 | -1.14 | -0.79% | 144.10 | 144.71 | 142.42 | 1,949,708 |
| Apr 02 2024 | 144.41 | -0.89 | -0.61% | 143.845 | 144.765 | 143.64 | 1,851,138 |
| Apr 01 2024 | 145.30 | -3.59 | -2.41% | 148.85 | 148.89 | 144.99 | 1,638,834 |
| Mar 28 2024 | 148.89 | 4.38 | 3.03% | 145.60 | 149.275 | 145.00 | 4,038,721 |
| Mar 27 2024 | 144.51 | 3.68 | 2.61% | 141.82 | 144.57 | 141.465 | 2,593,219 |
| Mar 26 2024 | 140.83 | 0.28 | 0.20% | 140.92 | 141.9299 | 140.66 | 1,729,869 |
| Mar 25 2024 | 140.55 | -0.61 | -0.43% | 140.15 | 141.955 | 140.00 | 2,390,702 |
| Mar 22 2024 | 141.16 | -2.02 | -1.41% | 143.30 | 143.665 | 141.08 | 1,847,206 |
| Mar 21 2024 | 143.18 | 1.41 | 0.99% | 142.74 | 143.99 | 142.03 | 2,401,509 |
| Mar 20 2024 | 141.77 | 4.92 | 3.60% | 136.46 | 141.80 | 135.89 | 2,340,312 |
| Mar 19 2024 | 136.85 | 0.58 | 0.43% | 136.52 | 137.91 | 136.2529 | 2,281,501 |
| Mar 18 2024 | 136.27 | 0.72 | 0.53% | 136.00 | 136.84 | 135.13 | 2,799,245 |
| Mar 15 2024 | 135.55 | -3.88 | -2.78% | 137.80 | 139.8188 | 135.34 | 3,951,708 |
| Mar 14 2024 | 139.43 | -1.18 | -0.84% | 140.29 | 141.14 | 138.20 | 2,248,454 |
| Mar 13 2024 | 140.61 | 0.34 | 0.24% | 140.47 | 141.17 | 139.775 | 1,974,836 |
| Mar 12 2024 | 140.27 | 1.81 | 1.31% | 139.00 | 140.4688 | 138.155 | 2,262,721 |
| Mar 11 2024 | 138.46 | 1.23 | 0.90% | 136.97 | 138.59 | 135.96 | 2,001,051 |
| Mar 08 2024 | 137.23 | -0.42 | -0.31% | 138.00 | 138.92 | 136.76 | 1,960,018 |
| Mar 07 2024 | 137.65 | 1.91 | 1.41% | 136.50 | 138.18 | 136.35 | 1,594,000 |
| Mar 06 2024 | 135.74 | -1.82 | -1.32% | 137.69 | 138.10 | 135.08 | 2,179,868 |
| Mar 05 2024 | 137.56 | 1.57 | 1.15% | 134.60 | 139.95 | 134.60 | 3,313,737 |
| Mar 04 2024 | 135.99 | -0.78 | -0.57% | 136.34 | 137.31 | 135.80 | 2,587,552 |
| Mar 01 2024 | 136.77 | -0.84 | -0.61% | 137.72 | 137.91 | 135.94 | 2,251,783 |
| Feb 29 2024 | 137.61 | -0.01 | -0.01% | 138.42 | 138.42 | 136.16 | 3,643,113 |
| Feb 28 2024 | 137.62 | 0.80 | 0.58% | 136.33 | 138.31 | 136.25 | 2,947,343 |
| Feb 27 2024 | 136.82 | 2.33 | 1.73% | 135.31 | 137.075 | 134.21 | 3,131,005 |
| Feb 26 2024 | 134.49 | -1.03 | -0.76% | 135.05 | 136.99 | 134.39 | 2,172,522 |
| Feb 23 2024 | 135.52 | 0.96 | 0.71% | 135.39 | 136.543 | 134.35 | 3,091,804 |
| Feb 22 2024 | 134.56 | -0.45 | -0.33% | 134.75 | 136.28 | 134.32 | 4,344,217 |
| Feb 21 2024 | 135.01 | -2.38 | -1.73% | 136.33 | 136.75 | 134.07 | 6,490,578 |
| Feb 20 2024 | 137.39 | 0.16 | 0.12% | 130.83 | 138.95 | 129.685 | 16,525,543 |
| Feb 16 2024 | 137.23 | 0.87 | 0.64% | 136.01 | 138.01 | 135.13 | 1,626,696 |
| Feb 15 2024 | 136.36 | 1.25 | 0.93% | 135.77 | 137.21 | 135.375 | 1,526,907 |
| Feb 14 2024 | 135.11 | 1.58 | 1.18% | 134.95 | 135.21 | 133.27 | 1,271,788 |
| Feb 13 2024 | 133.53 | -3.95 | -2.87% | 134.325 | 134.65 | 132.39 | 2,091,457 |
| Feb 12 2024 | 137.48 | 2.31 | 1.71% | 135.60 | 138.03 | 134.8196 | 1,522,090 |
| Feb 09 2024 | 135.17 | -0.21 | -0.16% | 135.11 | 135.50 | 133.35 | 1,353,522 |
| Feb 08 2024 | 135.38 | 1.41 | 1.05% | 133.89 | 135.53 | 132.50 | 1,578,272 |
| Feb 07 2024 | 133.97 | -0.38 | -0.28% | 134.85 | 135.13 | 132.31 | 1,445,808 |
| Feb 06 2024 | 134.35 | -0.89 | -0.66% | 134.78 | 135.45 | 133.03 | 1,564,955 |
| Feb 05 2024 | 135.24 | -1.24 | -0.91% | 135.02 | 135.7207 | 133.90 | 1,810,204 |
| Feb 02 2024 | 136.48 | 1.92 | 1.43% | 134.04 | 137.25 | 133.025 | 2,128,070 |
| Feb 01 2024 | 134.56 | -0.76 | -0.56% | 135.36 | 136.59 | 132.15 | 2,016,879 |
| Jan 31 2024 | 135.32 | -3.29 | -2.37% | 137.11 | 138.63 | 135.00 | 2,192,222 |
| Jan 30 2024 | 138.61 | 0.13 | 0.09% | 138.17 | 139.19 | 137.97 | 1,773,915 |
| Jan 29 2024 | 138.48 | -0.24 | -0.17% | 139.64 | 140.86 | 136.95 | 2,656,461 |
| Jan 26 2024 | 138.72 | 6.17 | 4.65% | 133.10 | 139.475 | 132.55 | 5,350,280 |
| Jan 25 2024 | 132.55 | 1.46 | 1.11% | 132.34 | 134.00 | 131.81 | 4,205,720 |
| Jan 24 2024 | 131.09 | 1.33 | 1.02% | 130.59 | 132.30 | 130.0501 | 2,572,733 |
| Jan 23 2024 | 129.76 | 0.08 | 0.06% | 130.18 | 130.30 | 129.09 | 2,163,830 |
| Jan 22 2024 | 129.68 | 1.70 | 1.33% | 128.85 | 131.50 | 128.56 | 3,722,020 |
