Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 79.25 81.52 78.12 81.48 6,622,899 -0.84(-1.02%)
Feb 27, 2020 83.11 85.95 81.79 82.32 4,629,019 -3.37(-3.93%)
Feb 26, 2020 87.03 87.93 85.65 85.69 2,991,497 +0.04(+0.04%)
Feb 25, 2020 90.95 90.97 85.10 85.65 4,873,973 -5.04(-5.56%)
Feb 24, 2020 90.08 91.47 89.55 90.69 2,732,691 -2.69(-2.88%)
Feb 21, 2020 94.64 94.91 92.98 93.38 2,994,505 -2.21(-2.31%)
Feb 20, 2020 93.47 96.58 93.47 95.59 2,451,202 -0.55(-0.58%)
Feb 19, 2020 95.45 96.34 94.94 96.14 2,230,975 +1.02(+1.08%)
Feb 18, 2020 94.29 95.35 93.99 95.12 2,177,129 +0.36(+0.38%)
Feb 14, 2020 94.97 95.30 94.37 94.76 1,377,396 -0.13(-0.14%)
Feb 13, 2020 94.77 95.08 94.19 94.89 2,187,561 -0.02(-0.02%)
Feb 12, 2020 95.30 95.65 94.61 94.90 1,914,986 +0.37(+0.39%)
Feb 11, 2020 94.72 95.77 94.45 94.53 2,309,441 +0.42(+0.44%)
Feb 10, 2020 93.51 94.12 93.15 94.12 1,553,293 +0.14(+0.15%)
Feb 07, 2020 94.52 94.97 93.73 93.98 1,777,097 -1.22(-1.28%)
Feb 06, 2020 97.05 97.48 95.11 95.20 1,965,700 -1.12(-1.16%)
Feb 05, 2020 94.81 96.41 94.81 96.32 2,605,865 +2.80(+2.99%)
Feb 04, 2020 93.42 94.31 93.23 93.53 1,692,940 +1.79(+1.95%)
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.