Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 72.83 74.07 72.82 73.43 2,754,212 +0.81(+1.12%)
Feb 27, 2014 71.36 72.73 71.22 72.62 2,609,380 +1.29(+1.81%)
Feb 26, 2014 71.18 71.62 70.79 71.33 2,298,712 +0.29(+0.41%)
Feb 25, 2014 71.81 71.86 70.72 71.04 3,350,676 -0.69(-0.96%)
Feb 24, 2014 71.32 72.10 70.97 71.73 2,823,375 +0.76(+1.07%)
Feb 21, 2014 70.84 71.54 70.58 70.97 2,969,861 +0.13(+0.18%)
Feb 20, 2014 70.89 70.99 70.21 70.84 2,786,425 -0.11(-0.16%)
Feb 19, 2014 72.14 72.59 70.90 70.95 2,275,328 -1.47(-2.03%)
Feb 18, 2014 72.68 73.10 72.23 72.42 1,850,102 +0.02(+0.03%)
Feb 14, 2014 72.20 72.40 72.40 72.40 1,587,100 +0.03(+0.04%)
Feb 13, 2014 70.81 72.42 70.81 72.37 2,839,791 +0.71(+0.99%)
Feb 12, 2014 71.40 72.10 71.28 71.66 2,378,687 +0.40(+0.56%)
Feb 11, 2014 71.32 71.88 71.04 71.26 3,025,577 -0.11(-0.15%)
Feb 10, 2014 71.40 71.97 70.91 71.37 2,091,919 -0.03(-0.04%)
Feb 07, 2014 70.12 71.42 70.12 71.40 3,551,485 +1.48(+2.12%)
Feb 06, 2014 68.66 69.98 68.56 69.92 2,295,893 +1.26(+1.84%)
Feb 05, 2014 68.61 68.84 67.86 68.66 2,667,868 -0.06(-0.09%)
Feb 04, 2014 69.12 69.66 68.36 68.72 3,110,816 -0.15(-0.22%)
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.