Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 74.59 75.89 74.12 75.63 5,086,444 +1.19(+1.60%)
Feb 27, 2019 73.03 74.50 72.84 74.43 2,957,823 +1.23(+1.68%)
Feb 26, 2019 73.44 73.90 72.61 73.20 2,964,705 -0.47(-0.64%)
Feb 25, 2019 74.19 74.77 73.65 73.67 2,778,657 +0.20(+0.27%)
Feb 22, 2019 74.26 74.60 73.31 73.47 2,316,937 -0.79(-1.06%)
Feb 21, 2019 75.09 75.09 73.85 74.26 1,919,552 -0.59(-0.79%)
Feb 20, 2019 74.57 74.94 74.04 74.85 2,395,418 +0.47(+0.63%)
Feb 19, 2019 73.79 74.72 73.42 74.38 3,262,905 +0.57(+0.77%)
Feb 15, 2019 72.63 73.94 72.44 73.81 2,988,976 +1.77(+2.46%)
Feb 14, 2019 71.89 72.81 71.05 72.04 2,307,345 -0.34(-0.47%)
Feb 13, 2019 72.46 72.97 72.16 72.38 2,000,144 +0.18(+0.25%)
Feb 12, 2019 71.32 72.68 71.27 72.20 2,334,147 +1.58(+2.24%)
Feb 11, 2019 70.65 70.94 70.35 70.62 2,927,790 +0.19(+0.27%)
Feb 08, 2019 70.50 71.11 69.51 70.43 3,522,650 -0.72(-1.02%)
Feb 07, 2019 71.94 72.05 70.55 71.15 3,770,907 -1.00(-1.39%)
Feb 06, 2019 72.63 73.10 71.65 72.15 3,946,408 -0.65(-0.89%)
Feb 05, 2019 73.43 73.46 72.47 72.80 2,561,081 -0.48(-0.65%)
Feb 04, 2019 72.79 73.48 72.29 73.27 3,640,025 +0.46(+0.63%)
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.