Skip to main content

Capital One Financial (NY: COF )

99.32 -3.92 (-3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 77.19 78.54 76.70 78.27 4,914,947 +1.24(+1.60%)
Feb 27, 2019 75.58 77.10 75.38 77.03 2,858,095 +1.27(+1.68%)
Feb 26, 2019 76.00 76.48 75.15 75.76 2,864,745 -0.49(-0.64%)
Feb 25, 2019 76.78 77.38 76.22 76.24 2,684,970 +0.21(+0.27%)
Feb 22, 2019 76.85 77.20 75.87 76.04 2,238,818 -0.81(-1.06%)
Feb 21, 2019 77.71 77.71 76.43 76.85 1,854,831 -0.61(-0.79%)
Feb 20, 2019 77.17 77.56 76.62 77.46 2,314,652 +0.49(+0.63%)
Feb 19, 2019 76.37 77.33 75.98 76.97 3,152,891 +0.59(+0.77%)
Feb 15, 2019 75.17 76.52 74.97 76.38 2,888,198 +1.84(+2.46%)
Feb 14, 2019 74.40 75.35 73.53 74.55 2,229,549 -0.36(-0.48%)
Feb 13, 2019 74.99 75.51 74.68 74.91 1,932,705 +0.19(+0.25%)
Feb 12, 2019 73.81 75.21 73.75 74.72 2,255,448 +1.64(+2.24%)
Feb 11, 2019 73.12 73.42 72.81 73.08 2,829,075 +0.20(+0.27%)
Feb 08, 2019 72.96 73.59 71.94 72.88 3,403,879 -0.75(-1.02%)
Feb 07, 2019 74.45 74.56 73.01 73.63 3,643,765 -1.03(-1.39%)
Feb 06, 2019 75.17 75.65 74.15 74.67 3,813,348 -0.67(-0.89%)
Feb 05, 2019 75.99 76.03 75.00 75.34 2,474,730 -0.49(-0.65%)
Feb 04, 2019 75.33 76.04 74.81 75.83 3,517,295 +0.48(+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.