Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 89.15 89.60 87.30 87.33 1,694,867 -1.18(-1.33%)
Feb 27, 2018 89.63 90.66 88.48 88.50 2,015,380 -1.34(-1.49%)
Feb 26, 2018 88.45 89.87 88.10 89.84 2,353,676 +1.52(+1.73%)
Feb 23, 2018 86.82 88.33 86.57 88.31 1,516,125 +2.11(+2.45%)
Feb 22, 2018 85.99 86.20 1,941,457 -0.64(-0.74%)
Feb 21, 2018 87.37 88.34 86.82 86.84 3,178,254 -0.95(-1.09%)
Feb 20, 2018 88.07 88.86 87.46 87.80 2,678,586 -0.95(-1.08%)
Feb 16, 2018 88.75 88.75 88.75 0 +0.77(+0.87%)
Feb 15, 2018 87.65 88.56 86.75 87.99 2,342,899 +1.15(+1.32%)
Feb 14, 2018 84.36 86.92 84.36 86.83 2,810,343 +1.85(+2.17%)
Feb 13, 2018 84.99 2,336,773 +0.11(+0.13%)
Feb 12, 2018 83.07 86.09 82.86 84.88 3,102,273 +2.83(+3.44%)
Feb 09, 2018 82.32 83.37 79.14 82.06 6,232,685 +0.55(+0.68%)
Feb 08, 2018 87.25 87.30 81.32 81.50 4,463,061 -5.61(-6.44%)
Feb 07, 2018 86.93 88.45 86.91 87.11 2,794,788 -0.28(-0.33%)
Feb 06, 2018 84.19 87.72 83.02 87.40 4,456,879 +0.39(+0.45%)
Feb 05, 2018 89.26 90.62 84.86 87.01 3,406,818 -3.17(-3.51%)
Feb 02, 2018 92.62 93.12 90.12 90.18 2,057,423 -2.80(-3.01%)
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.