Skip to main content

Capital One Financial (NY: COF )

148.49 +3.98 (+2.75%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 79.26 81.53 78.13 81.49 6,622,051 -0.84(-1.02%)
Feb 27, 2020 83.13 85.97 81.80 82.33 4,628,426 -3.37(-3.93%)
Feb 26, 2020 87.04 87.95 85.66 85.70 2,991,114 +0.04(+0.04%)
Feb 25, 2020 90.96 90.98 85.11 85.66 4,873,349 -5.04(-5.56%)
Feb 24, 2020 90.09 91.49 89.56 90.71 2,732,341 -2.69(-2.88%)
Feb 21, 2020 94.65 94.93 93.00 93.39 2,994,122 -2.21(-2.31%)
Feb 20, 2020 93.48 96.59 93.48 95.60 2,450,889 -0.55(-0.58%)
Feb 19, 2020 95.46 96.36 94.95 96.15 2,230,689 +1.02(+1.08%)
Feb 18, 2020 94.30 95.36 94.00 95.13 2,176,850 +0.36(+0.38%)
Feb 14, 2020 94.98 95.31 94.38 94.77 1,377,220 -0.13(-0.14%)
Feb 13, 2020 94.78 95.09 94.21 94.90 2,187,281 -0.02(-0.02%)
Feb 12, 2020 95.31 95.66 94.62 94.92 1,914,741 +0.37(+0.39%)
Feb 11, 2020 94.73 95.78 94.46 94.55 2,309,145 +0.42(+0.44%)
Feb 10, 2020 93.52 94.13 93.16 94.13 1,553,094 +0.14(+0.15%)
Feb 07, 2020 94.53 94.98 93.74 93.99 1,776,869 -1.22(-1.28%)
Feb 06, 2020 97.06 97.49 95.12 95.21 1,965,449 -1.12(-1.16%)
Feb 05, 2020 94.83 96.43 94.83 96.33 2,605,532 +2.80(+2.99%)
Feb 04, 2020 93.43 94.32 93.24 93.54 1,692,723 +1.79(+1.95%)
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.