Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 61.77 61.81 61.14 61.31 2,245,553 -0.54(-0.87%)
Feb 25, 2005 60.52 62.01 60.45 61.85 1,688,761 +1.08(+1.78%)
Feb 24, 2005 60.13 60.81 59.94 60.77 1,602,966 +0.46(+0.77%)
Feb 23, 2005 59.97 61.13 59.73 60.30 2,993,196 +0.34(+0.56%)
Feb 22, 2005 61.06 61.65 59.67 59.97 3,033,967 -1.46(-2.37%)
Feb 18, 2005 62.21 62.22 61.22 61.42 2,056,704 -0.85(-1.36%)
Feb 17, 2005 62.69 63.01 62.01 62.27 1,596,463 -0.60(-0.95%)
Feb 16, 2005 62.57 63.09 62.41 62.87 1,064,558 +0.10(+0.17%)
Feb 15, 2005 62.77 63.15 62.50 62.77 2,131,368 -0.28(-0.44%)
Feb 14, 2005 62.70 63.25 62.58 63.05 1,330,823 +0.36(+0.57%)
Feb 11, 2005 61.89 62.95 61.29 62.69 1,547,187 +0.96(+1.55%)
Feb 10, 2005 61.51 61.98 61.11 61.73 2,261,186 +0.30(+0.48%)
Feb 09, 2005 61.86 62.55 61.25 61.43 2,604,116 -0.39(-0.63%)
Feb 08, 2005 62.19 62.62 61.73 61.82 1,885,239 -1.00(-1.59%)
Feb 07, 2005 62.81 63.35 62.66 62.82 890,342 -0.21(-0.33%)
Feb 04, 2005 62.59 63.10 62.45 63.03 1,713,524 +0.33(+0.52%)
Feb 03, 2005 62.75 63.26 62.51 62.70 1,471,772 -0.04(-0.06%)
Feb 02, 2005 63.39 63.39 62.36 62.74 1,801,695 -0.79(-1.25%)
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.