Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 89.14 89.59 87.29 87.31 1,695,084 -1.18(-1.33%)
Feb 27, 2018 89.61 90.64 88.46 88.49 2,015,638 -1.34(-1.49%)
Feb 26, 2018 88.44 89.86 88.09 89.83 2,353,977 +1.52(+1.73%)
Feb 23, 2018 86.81 88.32 86.56 88.30 1,516,319 +2.11(+2.45%)
Feb 22, 2018 85.98 86.19 1,941,705 -0.64(-0.74%)
Feb 21, 2018 87.36 88.33 86.81 86.83 3,178,661 -0.95(-1.09%)
Feb 20, 2018 88.06 88.85 87.45 87.79 2,678,929 -0.95(-1.08%)
Feb 16, 2018 88.74 88.74 88.74 0 +0.77(+0.87%)
Feb 15, 2018 87.64 88.55 86.73 87.97 2,343,199 +1.15(+1.32%)
Feb 14, 2018 84.34 86.90 84.34 86.82 2,810,703 +1.85(+2.17%)
Feb 13, 2018 84.98 2,337,073 +0.11(+0.13%)
Feb 12, 2018 83.06 86.08 82.85 84.87 3,102,670 +2.83(+3.44%)
Feb 09, 2018 82.31 83.36 79.13 82.04 6,233,484 +0.55(+0.68%)
Feb 08, 2018 87.24 87.29 81.31 81.49 4,463,633 -5.61(-6.44%)
Feb 07, 2018 86.92 88.44 86.90 87.10 2,795,146 -0.28(-0.32%)
Feb 06, 2018 84.18 87.71 83.01 87.39 4,457,449 +0.39(+0.45%)
Feb 05, 2018 89.25 90.61 84.85 87.00 3,407,255 -3.17(-3.51%)
Feb 02, 2018 92.61 93.10 90.11 90.16 2,057,687 -2.80(-3.01%)
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.