Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 178.32 | 0.39 | 0.22% | 178.49 | 179.62 | 177.55 | 1,175,012 |
| Dec 30 2024 | 177.93 | -2.29 | -1.27% | 178.15 | 179.30 | 175.83 | 1,725,981 |
| Dec 27 2024 | 180.22 | -2.14 | -1.17% | 181.09 | 182.85 | 179.48 | 1,209,147 |
| Dec 26 2024 | 182.36 | 0.24 | 0.13% | 180.76 | 182.735 | 180.01 | 1,255,627 |
| Dec 24 2024 | 182.12 | 2.15 | 1.19% | 179.83 | 182.24 | 179.65 | 931,276 |
| Dec 23 2024 | 179.97 | 1.32 | 0.74% | 177.40 | 180.35 | 177.13 | 2,093,540 |
| Dec 20 2024 | 178.65 | 2.99 | 1.70% | 175.08 | 180.863 | 174.27 | 5,152,649 |
| Dec 19 2024 | 175.66 | 1.22 | 0.70% | 178.93 | 180.24 | 174.29 | 4,059,354 |
| Dec 18 2024 | 174.44 | -6.74 | -3.72% | 181.64 | 182.685 | 173.96 | 3,191,836 |
| Dec 17 2024 | 181.18 | -3.93 | -2.12% | 183.04 | 184.86 | 181.07 | 2,985,971 |
| Dec 16 2024 | 185.11 | 0.58 | 0.31% | 184.63 | 185.31 | 182.97 | 2,105,191 |
| Dec 13 2024 | 184.53 | -0.22 | -0.12% | 185.88 | 186.065 | 183.67 | 2,053,150 |
| Dec 12 2024 | 184.75 | -1.30 | -0.70% | 185.70 | 186.65 | 184.17 | 2,185,208 |
| Dec 11 2024 | 186.05 | 2.12 | 1.15% | 184.75 | 186.75 | 182.876 | 2,803,236 |
| Dec 10 2024 | 183.93 | -0.79 | -0.43% | 185.04 | 185.85 | 182.85 | 2,974,441 |
| Dec 09 2024 | 184.72 | -3.24 | -1.72% | 186.80 | 188.73 | 184.60 | 3,214,866 |
| Dec 06 2024 | 187.96 | 2.39 | 1.29% | 186.36 | 188.22 | 186.00 | 2,696,664 |
| Dec 05 2024 | 185.57 | 0.07 | 0.04% | 185.50 | 186.56 | 184.365 | 1,721,936 |
| Dec 04 2024 | 185.50 | -1.56 | -0.83% | 187.19 | 187.36 | 185.00 | 1,783,658 |
| Dec 03 2024 | 187.06 | -0.46 | -0.25% | 189.41 | 189.47 | 186.58 | 2,355,036 |
| Dec 02 2024 | 187.52 | -4.49 | -2.34% | 193.18 | 193.18 | 187.32 | 2,504,534 |
| Nov 29 2024 | 192.01 | 0.72 | 0.38% | 193.05 | 194.30 | 191.87 | 1,132,311 |
| Nov 27 2024 | 191.29 | -0.16 | -0.08% | 192.30 | 193.56 | 190.23 | 1,561,080 |
| Nov 26 2024 | 191.45 | -0.44 | -0.23% | 192.00 | 192.215 | 189.30 | 2,327,369 |
| Nov 25 2024 | 191.89 | 4.83 | 2.58% | 188.59 | 193.58 | 188.03 | 4,882,570 |
| Nov 22 2024 | 187.06 | 4.42 | 2.42% | 183.07 | 187.57 | 182.82 | 2,051,477 |
| Nov 21 2024 | 182.64 | 1.95 | 1.08% | 181.72 | 184.102 | 180.76 | 3,628,171 |
| Nov 20 2024 | 180.69 | -0.31 | -0.17% | 181.32 | 181.80 | 179.95 | 2,309,956 |
| Nov 19 2024 | 181.00 | -1.86 | -1.02% | 179.67 | 182.00 | 179.08 | 2,204,643 |
| Nov 18 2024 | 182.86 | -2.28 | -1.23% | 184.45 | 186.10 | 182.07 | 2,514,127 |
| Nov 15 2024 | 185.14 | 2.14 | 1.17% | 183.99 | 185.97 | 183.08 | 4,122,124 |
| Nov 14 2024 | 183.00 | -2.53 | -1.36% | 184.52 | 185.58 | 181.63 | 3,005,945 |
| Nov 13 2024 | 185.53 | -1.26 | -0.67% | 187.18 | 189.18 | 184.91 | 3,347,102 |
| Nov 12 2024 | 186.79 | -3.42 | -1.80% | 189.80 | 191.2639 | 186.47 | 3,284,765 |
| Nov 11 2024 | 190.21 | 5.00 | 2.70% | 188.85 | 191.99 | 186.37 | 5,171,882 |
| Nov 08 2024 | 185.21 | 0.39 | 0.21% | 184.80 | 187.525 | 183.25 | 4,247,141 |
| Nov 07 2024 | 184.82 | -6.15 | -3.22% | 189.29 | 189.29 | 184.55 | 4,766,098 |
| Nov 06 2024 | 190.97 | 24.92 | 15.01% | 190.18 | 197.99 | 185.97 | 11,454,988 |
| Nov 05 2024 | 166.05 | 4.77 | 2.96% | 162.37 | 166.44 | 161.88 | 2,489,067 |
| Nov 04 2024 | 161.28 | -2.62 | -1.60% | 163.65 | 163.76 | 160.32 | 2,234,643 |
| Nov 01 2024 | 163.90 | 1.11 | 0.68% | 162.35 | 165.18 | 162.02 | 3,375,210 |
| Oct 31 2024 | 162.79 | -3.98 | -2.39% | 167.00 | 167.14 | 162.77 | 3,425,805 |
| Oct 30 2024 | 166.77 | 3.78 | 2.32% | 163.92 | 167.885 | 163.055 | 2,787,656 |
| Oct 29 2024 | 162.99 | -2.38 | -1.44% | 164.67 | 165.36 | 162.48 | 2,597,174 |
| Oct 28 2024 | 165.37 | 4.10 | 2.54% | 161.58 | 165.91 | 160.0901 | 4,103,270 |
| Oct 25 2024 | 161.27 | 8.01 | 5.23% | 164.70 | 167.9329 | 161.11 | 6,086,695 |
| Oct 24 2024 | 153.26 | -0.99 | -0.64% | 155.00 | 155.42 | 152.22 | 3,587,477 |
| Oct 23 2024 | 154.25 | -1.77 | -1.13% | 155.86 | 156.995 | 152.98 | 2,741,786 |
| Oct 22 2024 | 156.02 | -1.00 | -0.64% | 157.10 | 157.38 | 155.37 | 2,187,045 |
| Oct 21 2024 | 157.02 | -2.01 | -1.26% | 158.58 | 159.62 | 156.02 | 2,265,770 |
| Oct 18 2024 | 159.03 | -0.72 | -0.45% | 159.70 | 159.76 | 155.36 | 2,516,945 |
| Oct 17 2024 | 159.75 | 1.68 | 1.06% | 158.60 | 160.45 | 158.07 | 2,769,766 |
| Oct 16 2024 | 158.07 | 1.34 | 0.85% | 159.10 | 159.29 | 157.42 | 1,942,272 |
| Oct 15 2024 | 156.73 | 0.12 | 0.08% | 157.70 | 159.78 | 155.83 | 2,164,720 |
| Oct 14 2024 | 156.61 | 0.93 | 0.60% | 155.70 | 157.355 | 154.0392 | 2,379,563 |
| Oct 11 2024 | 155.68 | 4.55 | 3.01% | 152.00 | 156.34 | 152.00 | 2,498,938 |
| Oct 10 2024 | 151.13 | -0.67 | -0.44% | 151.07 | 152.31 | 150.12 | 1,440,842 |
| Oct 09 2024 | 151.80 | 2.30 | 1.54% | 150.00 | 151.88 | 149.21 | 2,079,405 |
| Oct 08 2024 | 149.50 | -2.50 | -1.64% | 152.27 | 152.525 | 149.46 | 1,903,801 |
| Oct 07 2024 | 152.00 | -1.44 | -0.94% | 151.21 | 153.44 | 150.66 | 2,014,963 |
| Oct 04 2024 | 153.44 | 8.24 | 5.67% | 148.77 | 153.55 | 148.77 | 2,550,937 |
