Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 84.00 84.81 83.96 84.74 3,458,325 +0.18(+0.21%)
Feb 27, 2017 83.41 84.62 83.12 84.56 1,916,551 +0.95(+1.13%)
Feb 24, 2017 83.54 83.78 82.85 83.61 2,494,649 -0.72(-0.86%)
Feb 23, 2017 84.19 84.43 83.87 84.34 2,371,563 +0.47(+0.56%)
Feb 22, 2017 83.44 84.18 83.14 83.87 2,017,357 +0.04(+0.04%)
Feb 21, 2017 82.79 84.48 82.71 83.83 4,236,822 +0.94(+1.13%)
Feb 17, 2017 82.89 82.89 82.89 0 +1.17(+1.44%)
Feb 16, 2017 82.14 82.39 81.09 81.72 1,994,837 -0.38(-0.46%)
Feb 15, 2017 81.70 82.48 80.90 82.10 2,544,943 +0.68(+0.83%)
Feb 14, 2017 80.36 81.71 80.08 81.42 2,379,367 +1.04(+1.29%)
Feb 13, 2017 80.15 80.88 80.09 80.38 1,984,017 +0.57(+0.71%)
Feb 10, 2017 80.25 80.25 79.53 79.81 1,791,359 -0.13(-0.16%)
Feb 09, 2017 78.67 80.08 78.65 79.94 2,003,923 +1.26(+1.61%)
Feb 08, 2017 78.73 79.01 78.23 78.67 2,283,852 -0.51(-0.65%)
Feb 07, 2017 79.18 79.47 78.37 79.19 3,910,023 +0.44(+0.56%)
Feb 06, 2017 78.50 79.45 78.35 78.75 1,591,798 -0.27(-0.34%)
Feb 03, 2017 79.03 79.16 77.88 79.02 3,217,015 +1.42(+1.83%)
Feb 02, 2017 77.96 78.19 77.15 77.60 2,389,665 -1.05(-1.34%)
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.