Skip to main content

Capital One Financial (NY: COF )

148.54 +4.03 (+2.79%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.13 61.15 60.13 60.63 3,335,651 +0.67(+1.12%)
Feb 27, 2014 58.92 60.05 58.81 59.96 3,160,243 +1.07(+1.81%)
Feb 26, 2014 58.77 59.14 58.45 58.90 2,783,990 +0.24(+0.41%)
Feb 25, 2014 59.29 59.33 58.39 58.66 4,058,034 -0.57(-0.96%)
Feb 24, 2014 58.88 59.53 58.60 59.23 3,419,415 +0.63(+1.07%)
Feb 21, 2014 58.49 59.07 58.28 58.60 3,596,825 +0.11(+0.18%)
Feb 20, 2014 58.53 58.62 57.97 58.49 3,374,664 -0.09(-0.16%)
Feb 19, 2014 59.57 59.94 58.54 58.58 2,755,670 -1.21(-2.03%)
Feb 18, 2014 60.01 60.36 59.64 59.80 2,240,675 +0.02(+0.03%)
Feb 14, 2014 59.61 59.78 59.78 59.78 1,922,151 +0.02(+0.04%)
Feb 13, 2014 58.47 59.80 58.47 59.76 3,439,296 +0.59(+0.99%)
Feb 12, 2014 58.95 59.53 58.86 59.17 2,880,849 +0.33(+0.56%)
Feb 11, 2014 58.89 59.35 58.66 58.84 3,664,303 -0.09(-0.15%)
Feb 10, 2014 58.95 59.42 58.55 58.93 2,533,542 -0.02(-0.04%)
Feb 07, 2014 57.90 58.97 57.90 58.95 4,301,235 +1.22(+2.12%)
Feb 06, 2014 56.69 57.78 56.61 57.73 2,780,576 +1.29(+2.28%)
Feb 05, 2014 56.40 56.59 55.79 56.44 3,245,258 -0.05(-0.09%)
Feb 04, 2014 56.82 57.27 56.20 56.49 3,784,070 -0.12(-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.