Skip to main content

Capital One Financial (NY: COF )

148.43 +3.92 (+2.71%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 71.00 71.08 69.69 70.05 1,789,210 -0.94(-1.33%)
Feb 27, 2006 71.68 71.70 70.92 71.00 1,933,142 -0.06(-0.08%)
Feb 24, 2006 70.21 71.12 69.90 71.05 2,373,317 +0.05(+0.07%)
Feb 23, 2006 71.81 71.81 70.69 71.00 1,397,929 -0.71(-0.99%)
Feb 22, 2006 69.74 71.85 69.74 71.72 2,824,746 +1.98(+2.83%)
Feb 21, 2006 69.78 70.34 69.69 69.74 985,891 -0.04(-0.06%)
Feb 17, 2006 70.37 70.45 69.70 69.78 1,529,232 -0.51(-0.73%)
Feb 16, 2006 70.60 70.99 69.79 70.29 1,860,363 -0.53(-0.75%)
Feb 15, 2006 70.22 71.04 70.13 70.82 4,001,463 +1.38(+1.99%)
Feb 14, 2006 68.78 69.67 68.31 69.44 2,435,716 +0.67(+0.98%)
Feb 13, 2006 67.41 68.85 67.41 68.76 2,247,017 +0.66(+0.96%)
Feb 10, 2006 67.40 68.17 66.93 68.11 1,911,633 +0.83(+1.24%)
Feb 09, 2006 67.09 67.73 67.04 67.28 2,388,323 +0.54(+0.80%)
Feb 08, 2006 65.33 66.79 64.95 66.74 1,800,464 +1.37(+2.09%)
Feb 07, 2006 66.12 66.48 65.23 65.37 1,902,505 -1.24(-1.86%)
Feb 06, 2006 66.57 66.83 66.38 66.61 1,617,267 +0.02(+0.04%)
Feb 03, 2006 66.05 66.84 65.91 66.59 1,698,549 +0.46(+0.69%)
Feb 02, 2006 66.58 66.59 65.90 66.13 1,684,418 -0.46(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.