Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 81.75 84.09 80.58 84.05 6,420,419 -0.87(-1.02%)
Feb 27, 2020 85.74 88.67 84.36 84.92 4,487,497 -3.48(-3.93%)
Feb 26, 2020 89.77 90.71 88.35 88.39 2,900,039 +0.04(+0.04%)
Feb 25, 2020 93.82 93.84 87.78 88.35 4,724,963 -5.20(-5.56%)
Feb 24, 2020 92.92 94.36 92.37 93.55 2,649,145 -2.77(-2.88%)
Feb 21, 2020 97.62 97.91 95.92 96.33 2,902,955 -2.28(-2.31%)
Feb 20, 2020 96.42 99.62 96.42 98.60 2,376,262 -0.57(-0.58%)
Feb 19, 2020 98.46 99.38 97.94 99.17 2,162,768 +1.06(+1.08%)
Feb 18, 2020 97.26 98.35 96.95 98.12 2,110,568 +0.37(+0.38%)
Feb 14, 2020 97.96 98.31 97.34 97.74 1,335,285 -0.13(-0.14%)
Feb 13, 2020 97.75 98.08 97.16 97.88 2,120,682 -0.02(-0.02%)
Feb 12, 2020 98.31 98.67 97.59 97.90 1,856,440 +0.38(+0.39%)
Feb 11, 2020 97.71 98.79 97.43 97.52 2,238,835 +0.43(+0.44%)
Feb 10, 2020 96.46 97.09 96.09 97.09 1,505,804 +0.14(+0.15%)
Feb 07, 2020 97.50 97.96 96.69 96.94 1,722,766 -1.26(-1.28%)
Feb 06, 2020 100.11 100.55 98.11 98.20 1,905,604 -1.16(-1.16%)
Feb 05, 2020 97.80 99.45 97.80 99.36 2,526,197 +2.88(+2.99%)
Feb 04, 2020 96.36 97.28 96.17 96.48 1,641,182 +1.85(+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.