Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 66.13 66.59 66.00 66.00 3,970,364 -0.37(-0.56%)
Feb 26, 2015 66.65 67.06 66.01 66.37 3,257,721 -0.43(-0.64%)
Feb 25, 2015 67.23 67.43 66.70 66.80 3,701,453 -0.70(-1.04%)
Feb 24, 2015 66.95 67.77 66.76 67.50 2,653,791 +0.37(+0.55%)
Feb 23, 2015 67.41 67.41 66.56 67.13 2,859,146 -0.28(-0.41%)
Feb 20, 2015 66.41 67.43 65.88 67.41 3,089,395 +0.81(+1.22%)
Feb 19, 2015 66.57 66.87 66.32 66.60 2,612,520 +0.07(+0.10%)
Feb 18, 2015 66.86 67.07 66.47 66.53 3,022,310 -0.55(-0.83%)
Feb 17, 2015 66.07 67.32 66.05 67.08 4,137,139 +0.94(+1.42%)
Feb 13, 2015 66.57 66.14 66.14 66.14 3,835,308 -0.34(-0.52%)
Feb 12, 2015 65.43 66.78 65.31 66.49 4,724,178 +1.65(+2.55%)
Feb 11, 2015 64.65 65.05 64.48 64.83 2,294,054 +0.22(+0.34%)
Feb 10, 2015 64.92 65.07 64.36 64.62 2,460,642 +0.29(+0.44%)
Feb 09, 2015 63.47 64.60 63.13 64.33 2,911,607 +0.42(+0.66%)
Feb 06, 2015 64.00 64.99 63.79 63.91 4,538,053 +0.37(+0.58%)
Feb 05, 2015 63.27 63.69 63.23 63.54 3,934,309 +0.65(+1.04%)
Feb 04, 2015 63.26 63.53 62.71 62.89 3,972,655 -0.18(-0.28%)
Feb 03, 2015 62.38 63.14 62.25 63.06 3,389,409 +0.91(+1.46%)
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.