Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 83.59 84.39 83.54 84.32 3,475,443 +0.18(+0.21%)
Feb 27, 2017 83.00 84.20 82.71 84.14 1,926,037 +0.94(+1.13%)
Feb 24, 2017 83.13 83.37 82.45 83.20 2,506,997 -0.72(-0.86%)
Feb 23, 2017 83.78 84.02 83.45 83.92 2,383,301 +0.47(+0.56%)
Feb 22, 2017 83.03 83.77 82.73 83.45 2,027,342 +0.04(+0.04%)
Feb 21, 2017 82.38 84.06 82.30 83.42 4,257,793 +0.93(+1.13%)
Feb 17, 2017 82.48 82.48 82.48 0 +1.17(+1.44%)
Feb 16, 2017 81.74 81.98 80.69 81.31 2,004,711 -0.38(-0.46%)
Feb 15, 2017 81.30 82.08 80.50 81.69 2,557,540 +0.67(+0.83%)
Feb 14, 2017 79.97 81.31 79.69 81.02 2,391,144 +1.03(+1.29%)
Feb 13, 2017 79.75 80.48 79.70 79.98 1,993,838 +0.57(+0.71%)
Feb 10, 2017 79.86 79.86 79.14 79.42 1,800,226 -0.13(-0.16%)
Feb 09, 2017 78.29 79.69 78.26 79.54 2,013,842 +1.26(+1.61%)
Feb 08, 2017 78.34 78.62 77.85 78.29 2,295,156 -0.51(-0.65%)
Feb 07, 2017 78.79 79.07 77.98 78.80 3,929,376 +0.44(+0.56%)
Feb 06, 2017 78.12 79.06 77.97 78.36 1,599,677 -0.27(-0.34%)
Feb 03, 2017 78.64 78.77 77.50 78.63 3,232,939 +1.41(+1.83%)
Feb 02, 2017 77.57 77.80 76.77 77.21 2,401,493 -1.05(-1.34%)
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.