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, 2022 141.31 145.61 140.27 145.38 3,593,165 -0.30(-0.21%)
Feb 25, 2022 141.16 146.38 143.15 145.68 2,129,102 +5.52(+3.94%)
Feb 24, 2022 135.65 140.51 133.77 140.16 3,893,797 -1.61(-1.14%)
Feb 23, 2022 145.91 146.69 141.14 141.77 3,102,529 -3.28(-2.26%)
Feb 22, 2022 145.62 147.10 143.40 145.06 2,209,741 -0.98(-0.67%)
Feb 18, 2022 146.03 0 -0.38(-0.26%)
Feb 17, 2022 149.00 149.69 145.22 146.41 2,322,088 -4.27(-2.83%)
Feb 16, 2022 149.35 152.24 149.00 150.68 1,857,403 -0.03(-0.02%)
Feb 15, 2022 148.91 151.41 148.32 150.71 2,203,711 +3.56(+2.42%)
Feb 14, 2022 148.54 149.95 146.40 147.15 2,730,335 -0.82(-0.55%)
Feb 11, 2022 148.15 152.12 146.76 147.97 3,206,721 -0.86(-0.58%)
Feb 10, 2022 149.63 151.66 148.14 148.83 3,031,999 -1.26(-0.84%)
Feb 09, 2022 148.29 151.11 148.14 150.09 2,300,155 +2.70(+1.83%)
Feb 08, 2022 145.04 147.70 144.23 147.38 3,573,151 +3.60(+2.50%)
Feb 07, 2022 142.64 145.02 142.04 143.78 2,439,645 +1.72(+1.21%)
Feb 04, 2022 140.79 143.51 140.38 142.06 2,329,597 +1.95(+1.39%)
Feb 03, 2022 140.71 139.75 140.12 2,092,696 -1.26(-0.89%)
Feb 02, 2022 141.24 142.25 138.83 141.38 2,589,246 -0.82(-0.58%)
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.