Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 58.83 59.05 57.75 57.78 3,872,026 -1.29(-2.19%)
Feb 26, 2016 58.66 59.94 58.58 59.07 3,533,296 +0.69(+1.17%)
Feb 25, 2016 57.80 58.38 57.02 58.38 3,005,841 +0.89(+1.54%)
Feb 24, 2016 56.93 57.70 55.77 57.50 3,293,245 -0.27(-0.47%)
Feb 23, 2016 59.43 59.43 57.42 57.77 3,966,956 -1.79(-3.01%)
Feb 22, 2016 58.40 59.59 58.37 59.56 3,421,524 +1.78(+3.09%)
Feb 19, 2016 57.58 57.91 56.93 57.78 2,794,824 -0.18(-0.30%)
Feb 18, 2016 57.56 58.61 57.29 57.95 4,860,141 +0.66(+1.15%)
Feb 17, 2016 57.10 58.05 57.02 57.29 4,329,822 +0.85(+1.51%)
Feb 16, 2016 56.00 57.25 55.45 56.44 4,902,011 +1.47(+2.67%)
Feb 12, 2016 53.80 54.97 54.97 54.97 6,288,843 +2.10(+3.97%)
Feb 11, 2016 52.49 53.45 51.63 52.87 5,486,797 -1.49(-2.73%)
Feb 10, 2016 54.95 56.00 54.31 54.36 3,648,350 -0.16(-0.29%)
Feb 09, 2016 52.44 54.96 52.18 54.52 5,065,486 +1.34(+2.51%)
Feb 08, 2016 54.44 54.54 52.49 53.18 4,440,571 -2.16(-3.90%)
Feb 05, 2016 55.83 56.45 54.71 55.34 4,016,455 -0.32(-0.58%)
Feb 04, 2016 55.02 56.21 54.88 55.66 4,933,234 +0.51(+0.92%)
Feb 03, 2016 55.60 55.90 52.30 55.15 6,912,625 -0.05(-0.09%)
Feb 02, 2016 55.75 55.77 54.87 55.21 5,949,060 -1.57(-2.77%)
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.