Capital One Financial (NY: COF )

160.08 USD -1.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 82.43 83.87 81.91 83.58 4,602,512 +1.32(+1.60%)
Feb 27, 2019 80.71 82.33 80.50 82.26 2,676,411 +1.36(+1.68%)
Feb 26, 2019 81.16 81.67 80.25 80.90 2,682,638 -0.52(-0.64%)
Feb 25, 2019 81.99 82.63 81.39 81.42 2,514,291 +0.22(+0.27%)
Feb 22, 2019 82.07 82.44 81.02 81.20 2,096,500 -0.87(-1.06%)
Feb 21, 2019 82.98 82.98 81.62 82.07 1,736,923 -0.65(-0.79%)
Feb 20, 2019 82.41 82.82 81.82 82.72 2,167,514 +0.52(+0.63%)
Feb 19, 2019 81.55 82.58 81.14 82.20 2,952,467 +0.63(+0.77%)
Feb 15, 2019 80.27 81.71 80.06 81.57 2,704,600 +1.96(+2.46%)
Feb 14, 2019 79.45 80.47 78.52 79.61 2,087,821 -0.38(-0.48%)
Feb 13, 2019 80.08 80.64 79.75 79.99 1,809,847 +0.20(+0.25%)
Feb 12, 2019 78.82 80.32 78.76 79.79 2,112,073 +1.75(+2.24%)
Feb 11, 2019 78.08 78.40 77.75 78.04 2,649,236 +0.21(+0.27%)
Feb 08, 2019 77.91 78.59 76.82 77.83 3,187,500 -1.20(-1.52%)
Feb 07, 2019 79.91 80.03 78.36 79.03 3,394,867 -1.11(-1.39%)
Feb 06, 2019 80.68 81.20 79.59 80.14 3,552,866 -0.72(-0.89%)
Feb 05, 2019 81.56 81.60 80.50 80.86 2,305,686 -0.53(-0.65%)
Feb 04, 2019 80.85 81.62 80.30 81.39 3,277,036 +0.51(+0.63%)
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.