Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 62.02 63.08 62.02 62.53 3,234,085 +0.69(+1.12%)
Feb 27, 2014 60.77 61.94 60.65 61.84 3,064,018 +1.10(+1.81%)
Feb 26, 2014 60.62 60.99 60.29 60.75 2,699,222 +0.25(+0.41%)
Feb 25, 2014 61.15 61.20 60.23 60.50 3,934,472 -0.59(-0.96%)
Feb 24, 2014 60.73 61.40 60.44 61.09 3,315,298 +0.65(+1.07%)
Feb 21, 2014 60.33 60.92 60.11 60.44 3,487,307 +0.11(+0.18%)
Feb 20, 2014 60.37 60.46 59.79 60.33 3,271,910 -0.09(-0.16%)
Feb 19, 2014 61.44 61.82 60.38 60.42 2,671,763 -1.25(-2.03%)
Feb 18, 2014 61.90 62.25 61.51 61.67 2,172,449 +0.02(+0.03%)
Feb 14, 2014 61.49 61.66 61.66 61.66 1,863,624 +0.03(+0.04%)
Feb 13, 2014 60.30 61.67 60.30 61.63 3,334,574 +0.60(+0.99%)
Feb 12, 2014 60.81 61.40 60.70 61.03 2,793,131 +0.34(+0.56%)
Feb 11, 2014 60.74 61.21 60.50 60.69 3,552,730 -0.09(-0.15%)
Feb 10, 2014 60.81 61.29 60.39 60.78 2,456,399 -0.03(-0.04%)
Feb 07, 2014 59.72 60.82 59.72 60.81 4,170,268 +1.26(+2.12%)
Feb 06, 2014 58.47 59.60 58.39 59.55 2,695,911 +1.33(+2.28%)
Feb 05, 2014 58.17 58.37 57.54 58.22 3,146,444 -0.05(-0.09%)
Feb 04, 2014 58.61 59.06 57.96 58.27 3,668,851 -0.13(-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.