Capital One Financial (NY: COF )

150.02 USD -3.53 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 78.86 79.41 78.71 78.71 3,329,248 -0.44(-0.56%)
Feb 26, 2015 79.48 79.97 78.72 79.15 2,731,679 -0.51(-0.64%)
Feb 25, 2015 80.18 80.42 79.55 79.66 3,103,759 -0.84(-1.04%)
Feb 24, 2015 79.84 80.82 79.62 80.50 2,225,269 +0.44(+0.55%)
Feb 23, 2015 80.39 80.39 79.38 80.06 2,397,464 -0.33(-0.41%)
Feb 20, 2015 79.20 80.42 78.57 80.39 2,590,534 +0.97(+1.22%)
Feb 19, 2015 79.39 79.75 79.09 79.42 2,190,662 +0.08(+0.10%)
Feb 18, 2015 79.73 79.99 79.27 79.34 2,534,281 -0.66(-0.83%)
Feb 17, 2015 78.79 80.28 78.77 80.00 3,469,093 +1.12(+1.42%)
Feb 13, 2015 79.39 78.88 78.88 78.88 3,216,000 -0.41(-0.52%)
Feb 12, 2015 78.03 79.64 77.89 79.29 3,961,339 +1.97(+2.55%)
Feb 11, 2015 77.10 77.57 76.90 77.32 1,923,621 +0.26(+0.34%)
Feb 10, 2015 77.42 77.60 76.75 77.06 2,063,309 +0.34(+0.44%)
Feb 09, 2015 75.69 77.04 75.29 76.72 2,441,454 +0.50(+0.66%)
Feb 06, 2015 76.32 77.51 76.07 76.22 3,805,269 +0.44(+0.58%)
Feb 05, 2015 75.45 75.96 75.41 75.78 3,299,015 +0.48(+0.64%)
Feb 04, 2015 75.74 76.07 75.08 75.30 3,317,898 -0.21(-0.28%)
Feb 03, 2015 74.69 75.60 74.54 75.51 2,830,780 +1.09(+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.