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 27, 2015 66.12 66.58 65.99 65.99 3,970,872 -0.37(-0.56%)
Feb 26, 2015 66.64 67.05 66.00 66.36 3,258,138 -0.43(-0.64%)
Feb 25, 2015 67.22 67.43 66.70 66.79 3,701,926 -0.70(-1.04%)
Feb 24, 2015 66.94 67.76 66.75 67.49 2,654,130 +0.37(+0.55%)
Feb 23, 2015 67.40 67.40 66.55 67.12 2,859,511 -0.28(-0.41%)
Feb 20, 2015 66.40 67.43 65.87 67.40 3,089,791 +0.81(+1.22%)
Feb 19, 2015 66.56 66.86 66.31 66.59 2,612,854 +0.07(+0.10%)
Feb 18, 2015 66.85 67.06 66.46 66.52 3,022,696 -0.55(-0.83%)
Feb 17, 2015 66.06 67.31 66.04 67.07 4,137,669 +0.94(+1.42%)
Feb 13, 2015 66.56 66.13 66.13 66.13 3,835,799 -0.34(-0.52%)
Feb 12, 2015 65.42 66.77 65.30 66.48 4,724,782 +1.65(+2.55%)
Feb 11, 2015 64.64 65.04 64.48 64.83 2,294,348 +0.22(+0.34%)
Feb 10, 2015 64.91 65.06 64.35 64.61 2,460,957 +0.28(+0.44%)
Feb 09, 2015 63.46 64.59 63.12 64.32 2,911,979 +0.42(+0.66%)
Feb 06, 2015 63.99 64.99 63.78 63.90 4,538,634 +0.37(+0.58%)
Feb 05, 2015 63.26 63.69 63.23 63.54 3,934,813 +0.65(+1.04%)
Feb 04, 2015 63.25 63.52 62.70 62.88 3,973,164 -0.18(-0.28%)
Feb 03, 2015 62.37 63.13 62.25 63.06 3,389,843 +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.