Capital One Financial (NY: COF )

147.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 85.84 88.30 84.62 88.26 6,114,200 -0.91(-1.02%)
Feb 27, 2020 90.03 93.11 88.59 89.17 4,273,468 -3.65(-3.93%)
Feb 26, 2020 94.27 95.25 92.78 92.82 2,761,723 +0.04(+0.04%)
Feb 25, 2020 98.52 98.54 92.18 92.78 4,499,608 -5.46(-5.56%)
Feb 24, 2020 97.57 99.08 97.00 98.24 2,522,796 -2.91(-2.88%)
Feb 21, 2020 102.51 102.81 100.72 101.15 2,764,500 -2.39(-2.31%)
Feb 20, 2020 101.25 104.61 101.25 103.54 2,262,928 -0.60(-0.58%)
Feb 19, 2020 103.39 104.36 102.84 104.14 2,059,616 +1.11(+1.08%)
Feb 18, 2020 102.13 103.28 101.81 103.03 2,009,906 +0.39(+0.38%)
Feb 14, 2020 102.87 103.23 102.22 102.64 1,271,600 -0.14(-0.14%)
Feb 13, 2020 102.65 102.99 102.03 102.78 2,019,537 -0.02(-0.02%)
Feb 12, 2020 103.23 103.61 102.48 102.80 1,767,898 +0.40(+0.39%)
Feb 11, 2020 102.60 103.74 102.31 102.40 2,132,055 +0.45(+0.44%)
Feb 10, 2020 101.29 101.95 100.90 101.95 1,433,986 +0.15(+0.15%)
Feb 07, 2020 102.38 102.87 101.53 101.80 1,640,600 -1.72(-1.66%)
Feb 06, 2020 105.53 106.00 103.42 103.52 1,807,705 -1.22(-1.16%)
Feb 05, 2020 103.10 104.84 103.10 104.74 2,396,416 +3.04(+2.99%)
Feb 04, 2020 101.58 102.55 101.38 101.70 1,556,868 +1.95(+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.