Capital One Financial (NY: COF )

160.08 USD -1.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 66.93 67.18 65.70 65.73 3,403,577 -1.47(-2.19%)
Feb 26, 2016 66.73 68.19 66.64 67.20 3,105,828 +0.78(+1.17%)
Feb 25, 2016 65.76 66.42 64.87 66.42 2,642,186 +1.01(+1.54%)
Feb 24, 2016 64.77 65.64 63.45 65.41 2,894,819 -0.31(-0.47%)
Feb 23, 2016 67.61 67.61 65.32 65.72 3,487,022 -2.04(-3.01%)
Feb 22, 2016 66.44 67.79 66.40 67.76 3,007,578 +2.03(+3.09%)
Feb 19, 2016 65.50 65.88 64.76 65.73 2,456,698 -0.20(-0.30%)
Feb 18, 2016 65.48 66.68 65.18 65.93 4,272,147 +0.75(+1.15%)
Feb 17, 2016 64.96 66.04 64.87 65.18 3,805,987 +0.97(+1.51%)
Feb 16, 2016 63.71 65.13 63.08 64.21 4,308,951 +1.67(+2.67%)
Feb 12, 2016 61.21 62.54 62.54 62.54 5,528,000 +2.39(+3.97%)
Feb 11, 2016 59.71 60.81 58.74 60.15 4,822,988 -2.09(-3.36%)
Feb 10, 2016 62.92 64.12 62.18 62.24 3,186,352 -0.18(-0.29%)
Feb 09, 2016 60.04 62.93 59.75 62.42 4,424,033 +1.53(+2.51%)
Feb 08, 2016 62.33 62.45 60.10 60.89 3,878,252 -2.47(-3.90%)
Feb 05, 2016 63.92 64.63 62.64 63.36 3,507,843 -0.37(-0.58%)
Feb 04, 2016 63.00 64.36 62.84 63.73 4,308,528 +0.58(+0.92%)
Feb 03, 2016 63.66 64.01 59.88 63.15 6,037,265 -0.06(-0.09%)
Feb 02, 2016 63.83 63.86 62.82 63.21 5,195,718 -1.80(-2.77%)
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.