Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.44 82.22 81.40 82.16 3,566,933 +0.18(+0.21%)
Feb 27, 2017 80.87 82.04 80.59 81.99 1,976,740 +0.92(+1.13%)
Feb 24, 2017 81.00 81.23 80.33 81.07 2,572,993 -0.70(-0.86%)
Feb 23, 2017 81.63 81.86 81.31 81.77 2,446,041 +0.46(+0.56%)
Feb 22, 2017 80.90 81.62 80.61 81.31 2,080,712 +0.04(+0.04%)
Feb 21, 2017 80.27 81.91 80.19 81.28 4,369,879 +0.91(+1.13%)
Feb 17, 2017 80.37 80.37 80.37 0 +1.14(+1.44%)
Feb 16, 2017 79.64 79.88 78.62 79.23 2,057,485 -0.37(-0.46%)
Feb 15, 2017 79.21 79.97 78.44 79.60 2,624,866 +0.66(+0.83%)
Feb 14, 2017 77.92 79.22 77.64 78.94 2,454,090 +1.01(+1.29%)
Feb 13, 2017 77.71 78.41 77.65 77.93 2,046,325 +0.55(+0.71%)
Feb 10, 2017 77.81 77.81 77.11 77.38 1,847,616 -0.12(-0.16%)
Feb 09, 2017 76.28 77.64 76.25 77.50 2,066,856 +1.23(+1.61%)
Feb 08, 2017 76.33 76.60 75.85 76.28 2,355,576 -0.50(-0.65%)
Feb 07, 2017 76.77 77.05 75.98 76.78 4,032,816 +0.43(+0.56%)
Feb 06, 2017 76.11 77.03 75.97 76.35 1,641,788 -0.26(-0.34%)
Feb 03, 2017 76.63 76.75 75.51 76.61 3,318,045 +1.38(+1.83%)
Feb 02, 2017 75.58 75.81 74.80 75.23 2,464,712 -1.02(-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.