Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 59.93 60.95 59.92 60.43 3,346,932 +0.67(+1.12%)
Feb 27, 2014 58.72 59.85 58.61 59.76 3,170,931 +1.06(+1.81%)
Feb 26, 2014 58.57 58.94 58.25 58.70 2,793,406 +0.24(+0.41%)
Feb 25, 2014 59.09 59.13 58.20 58.46 4,071,758 -0.57(-0.96%)
Feb 24, 2014 58.69 59.33 58.40 59.03 3,430,979 +0.63(+1.07%)
Feb 21, 2014 58.29 58.87 58.08 58.40 3,608,990 +0.11(+0.18%)
Feb 20, 2014 58.34 58.42 57.78 58.29 3,386,077 -0.09(-0.16%)
Feb 19, 2014 59.36 59.73 58.34 58.39 2,764,990 -1.21(-2.03%)
Feb 18, 2014 59.81 60.15 59.44 59.59 2,248,253 +0.02(+0.03%)
Feb 14, 2014 59.41 59.58 59.58 59.58 1,928,651 +0.02(+0.04%)
Feb 13, 2014 58.27 59.59 58.27 59.55 3,450,928 +0.58(+0.99%)
Feb 12, 2014 58.76 59.33 58.66 58.97 2,890,592 +0.33(+0.56%)
Feb 11, 2014 58.69 59.15 58.46 58.64 3,676,696 -0.09(-0.15%)
Feb 10, 2014 58.76 59.22 58.35 58.73 2,542,110 -0.02(-0.04%)
Feb 07, 2014 57.70 58.77 57.70 58.76 4,315,782 +1.22(+2.12%)
Feb 06, 2014 56.50 57.59 56.42 57.54 2,789,980 +1.28(+2.28%)
Feb 05, 2014 56.21 56.40 55.60 56.25 3,256,233 -0.05(-0.09%)
Feb 04, 2014 56.63 57.07 56.01 56.30 3,796,868 -0.12(-0.22%)
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.