Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 107.03 108.15 106.61 106.68 2,839,228 +0.05(+0.05%)
Feb 27, 2023 108.55 109.13 106.42 106.63 1,832,804 -0.60(-0.56%)
Feb 24, 2023 105.19 107.33 104.91 107.22 1,975,580 +0.13(+0.12%)
Feb 23, 2023 107.17 108.46 104.92 107.10 2,076,551 +0.90(+0.85%)
Feb 22, 2023 106.18 107.07 105.42 106.20 2,167,960 +0.43(+0.41%)
Feb 21, 2023 107.91 107.91 105.43 105.77 3,398,818 -2.95(-2.72%)
Feb 17, 2023 108.45 109.00 106.81 108.72 2,711,375 -0.37(-0.34%)
Feb 16, 2023 110.41 111.21 109.05 109.09 2,335,871 -3.01(-2.69%)
Feb 15, 2023 111.25 113.34 110.47 112.10 2,144,414 -0.71(-0.62%)
Feb 14, 2023 113.87 114.81 111.72 112.81 2,894,378 -1.97(-1.72%)
Feb 13, 2023 112.44 114.95 111.95 114.78 2,205,579 +1.94(+1.72%)
Feb 10, 2023 112.47 113.26 111.63 112.85 1,704,174 -0.21(-0.18%)
Feb 09, 2023 115.11 115.95 112.40 113.05 2,229,408 -1.58(-1.38%)
Feb 08, 2023 115.91 116.69 114.61 114.64 2,374,475 -2.82(-2.40%)
Feb 07, 2023 114.96 118.27 114.76 117.45 3,020,087 +2.41(+2.09%)
Feb 06, 2023 116.98 117.41 114.79 115.05 2,599,208 -3.72(-3.13%)
Feb 03, 2023 116.17 120.33 115.16 118.76 3,277,968 +0.22(+0.18%)
Feb 02, 2023 115.03 119.78 114.35 118.55 6,053,178 +5.34(+4.72%)
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.