COF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 198.60 | 200.72 | 196.70 | 200.55 | 3.57 | 1.81% | 3,582,217 |
| Feb 27, 2025 | 198.57 | 201.48 | 196.26 | 196.98 | 0.21 | 0.11% | 2,866,948 |
| Feb 26, 2025 | 196.17 | 199.58 | 195.38 | 196.77 | 2.86 | 1.47% | 3,543,500 |
| Feb 25, 2025 | 199.96 | 200.65 | 190.90 | 193.91 | -6.01 | -3.01% | 4,520,338 |
| Feb 24, 2025 | 201.31 | 202.68 | 195.80 | 199.92 | -0.28 | -0.14% | 3,057,109 |
| Feb 21, 2025 | 205.57 | 206.36 | 199.11 | 200.20 | -5.17 | -2.52% | 3,960,700 |
| Feb 20, 2025 | 210.00 | 210.67 | 200.88 | 205.37 | -4.45 | -2.12% | 3,975,589 |
| Feb 19, 2025 | 204.00 | 210.10 | 203.00 | 209.82 | 7.02 | 3.46% | 4,670,438 |
| Feb 18, 2025 | 203.40 | 203.88 | 201.01 | 202.80 | 0.64 | 0.32% | 4,548,637 |
| Feb 14, 2025 | 197.80 | 203.23 | 197.57 | 202.16 | 4.85 | 2.46% | 2,506,460 |
| Feb 13, 2025 | 197.21 | 198.77 | 192.96 | 197.31 | 0.77 | 0.39% | 3,213,662 |
| Feb 12, 2025 | 199.12 | 199.13 | 193.65 | 196.54 | -2.74 | -1.37% | 4,601,200 |
| Feb 11, 2025 | 197.37 | 200.52 | 197.35 | 199.28 | 0.49 | 0.25% | 2,049,300 |
| Feb 10, 2025 | 203.42 | 203.60 | 197.99 | 198.79 | -4.42 | -2.18% | 2,595,887 |
| Feb 7, 2025 | 206.94 | 207.42 | 202.81 | 203.21 | -3.43 | -1.66% | 1,772,372 |
| Feb 6, 2025 | 205.60 | 207.00 | 203.50 | 206.64 | 2.86 | 1.40% | 3,633,940 |
| Feb 5, 2025 | 201.82 | 204.00 | 198.90 | 203.78 | 3.66 | 1.83% | 2,371,958 |
| Feb 4, 2025 | 202.45 | 203.46 | 199.49 | 200.12 | -0.79 | -0.39% | 3,090,109 |
| Feb 3, 2025 | 199.74 | 202.30 | 197.12 | 200.91 | -2.80 | -1.37% | 3,050,102 |
| Jan 31, 2025 | 203.08 | 206.62 | 203.08 | 203.71 | -0.91 | -0.44% | 2,752,200 |
| Jan 30, 2025 | 206.05 | 208.63 | 203.03 | 204.62 | 0.71 | 0.35% | 2,840,182 |
| Jan 29, 2025 | 202.54 | 206.29 | 202.54 | 203.91 | 0.79 | 0.39% | 2,906,600 |
| Jan 28, 2025 | 201.39 | 204.79 | 200.62 | 203.12 | 0.61 | 0.30% | 3,495,435 |
| Jan 27, 2025 | 203.02 | 204.56 | 200.21 | 202.51 | -1.02 | -0.50% | 2,859,795 |
| Jan 24, 2025 | 202.64 | 205.43 | 202.32 | 203.53 | -0.50 | -0.25% | 4,654,200 |
| Jan 23, 2025 | 202.30 | 207.24 | 200.89 | 204.03 | 3.10 | 1.54% | 5,094,000 |
| Jan 22, 2025 | 196.74 | 202.15 | 195.34 | 200.93 | 7.72 | 4.00% | 7,313,816 |
| Jan 21, 2025 | 191.00 | 194.14 | 191.00 | 193.21 | 2.24 | 1.17% | 4,203,700 |
| Jan 17, 2025 | 189.00 | 193.17 | 187.92 | 190.97 | 2.53 | 1.34% | 3,723,993 |
| Jan 16, 2025 | 189.99 | 192.18 | 187.50 | 188.44 | -2.24 | -1.17% | 2,802,246 |
| Jan 15, 2025 | 191.17 | 192.09 | 188.33 | 190.68 | 5.96 | 3.23% | 4,534,081 |
| Jan 14, 2025 | 182.45 | 185.05 | 181.10 | 184.72 | 4.39 | 2.43% | 3,534,601 |
| Jan 13, 2025 | 175.48 | 180.51 | 174.75 | 180.33 | 5.04 | 2.88% | 4,205,409 |
| Jan 10, 2025 | 179.09 | 179.25 | 174.66 | 175.29 | -4.85 | -2.69% | 4,405,273 |
| Jan 8, 2025 | 180.45 | 181.39 | 178.87 | 180.14 | -1.75 | -0.96% | 2,355,404 |
| Jan 7, 2025 | 184.98 | 185.39 | 180.62 | 181.89 | -1.63 | -0.89% | 2,508,305 |
| Jan 6, 2025 | 184.98 | 185.70 | 181.81 | 183.52 | 3.09 | 1.71% | 2,277,942 |
| Jan 3, 2025 | 180.00 | 180.52 | 177.22 | 180.43 | 1.72 | 0.96% | 1,886,746 |
| Jan 2, 2025 | 180.00 | 182.19 | 177.09 | 178.71 | 0.39 | 0.22% | 1,792,943 |
| Dec 31, 2024 | 178.49 | 179.62 | 177.55 | 178.32 | 0.39 | 0.22% | 1,175,012 |
| Dec 30, 2024 | 178.15 | 179.30 | 175.83 | 177.93 | -2.29 | -1.27% | 1,726,500 |
| Dec 27, 2024 | 181.09 | 182.85 | 179.48 | 180.22 | -2.14 | -1.17% | 1,209,146 |
| Dec 26, 2024 | 180.76 | 182.74 | 180.01 | 182.36 | 0.24 | 0.13% | 1,255,727 |
| Dec 24, 2024 | 179.83 | 182.24 | 179.65 | 182.12 | 2.15 | 1.19% | 931,300 |
| Dec 23, 2024 | 177.40 | 180.35 | 177.17 | 179.97 | 1.32 | 0.74% | 2,095,300 |
| Dec 20, 2024 | 175.08 | 180.86 | 174.27 | 178.65 | 2.99 | 1.70% | 5,164,475 |
| Dec 19, 2024 | 178.93 | 180.24 | 174.29 | 175.66 | 1.22 | 0.70% | 4,034,803 |
| Dec 18, 2024 | 181.64 | 182.69 | 173.96 | 174.44 | -6.74 | -3.72% | 3,191,887 |
| Dec 17, 2024 | 183.04 | 184.30 | 181.07 | 181.18 | -3.93 | -2.12% | 2,995,335 |
| Dec 16, 2024 | 184.63 | 185.31 | 182.97 | 185.11 | 0.58 | 0.31% | 2,105,408 |