Skip to main content

Capital One Financial (NY: COF )

94.46 -3.23 (-3.30%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 68.20 68.68 68.07 68.07 3,849,473 -0.38(-0.56%)
Feb 26, 2015 68.74 69.16 68.08 68.45 3,158,528 -0.44(-0.64%)
Feb 25, 2015 69.34 69.55 68.80 68.89 3,588,749 -0.73(-1.04%)
Feb 24, 2015 69.05 69.90 68.86 69.62 2,572,987 +0.38(+0.55%)
Feb 23, 2015 69.53 69.53 68.65 69.24 2,772,089 -0.29(-0.41%)
Feb 20, 2015 68.50 69.55 67.95 69.53 2,995,328 +0.84(+1.22%)
Feb 19, 2015 68.66 68.97 68.40 68.69 2,532,972 +0.07(+0.10%)
Feb 18, 2015 68.96 69.18 68.56 68.62 2,930,285 -0.57(-0.83%)
Feb 17, 2015 68.14 69.43 68.12 69.19 4,011,170 +0.97(+1.42%)
Feb 13, 2015 68.66 68.22 68.22 68.22 3,718,528 -0.35(-0.52%)
Feb 12, 2015 67.48 68.88 67.36 68.57 4,580,334 +1.70(+2.55%)
Feb 11, 2015 66.68 67.09 66.51 66.87 2,224,204 +0.22(+0.34%)
Feb 10, 2015 66.96 67.11 66.38 66.65 2,385,719 +0.29(+0.44%)
Feb 09, 2015 65.46 66.63 65.12 66.35 2,822,953 +0.43(+0.66%)
Feb 06, 2015 66.01 67.04 65.79 65.92 4,399,876 +0.38(+0.58%)
Feb 05, 2015 65.25 65.69 65.22 65.54 3,814,515 +0.67(+1.04%)
Feb 04, 2015 65.24 65.52 64.67 64.86 3,851,694 -0.18(-0.28%)
Feb 03, 2015 64.34 65.12 64.21 65.05 3,286,207 +0.94(+1.46%)
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.