Capital One Financial (NY: COF )

154.91 USD +4.88 (+3.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 99.98 100.48 97.90 97.93 1,511,331 -1.32(-1.33%)
Feb 27, 2018 100.51 101.67 99.22 99.25 1,797,136 -1.50(-1.49%)
Feb 26, 2018 99.19 100.78 98.80 100.75 2,098,798 +1.71(+1.73%)
Feb 23, 2018 97.36 99.06 97.08 99.04 1,351,945 +2.37(+2.45%)
Feb 22, 2018 96.43 96.67 1,731,218 -0.72(-0.74%)
Feb 21, 2018 97.98 99.07 97.36 97.39 2,834,083 -1.07(-1.09%)
Feb 20, 2018 98.77 99.65 98.08 98.46 2,388,524 -1.07(-1.08%)
Feb 16, 2018 99.53 99.53 99.53 0 +0.86(+0.87%)
Feb 15, 2018 98.29 99.32 97.28 98.67 2,089,188 +1.29(+1.32%)
Feb 14, 2018 94.60 97.47 94.60 97.38 2,506,013 +2.07(+2.17%)
Feb 13, 2018 95.31 2,083,726 +0.12(+0.13%)
Feb 12, 2018 93.16 96.55 92.92 95.19 2,766,330 +3.17(+3.44%)
Feb 09, 2018 92.32 93.50 88.75 92.02 5,557,752 +0.22(+0.24%)
Feb 08, 2018 98.27 98.33 91.60 91.80 3,962,419 -6.32(-6.44%)
Feb 07, 2018 97.91 99.63 97.89 98.12 2,481,284 -0.32(-0.33%)
Feb 06, 2018 94.83 98.80 93.51 98.44 3,956,930 +0.44(+0.45%)
Feb 05, 2018 100.54 102.07 95.58 98.00 3,024,660 -3.57(-3.51%)
Feb 02, 2018 104.32 104.88 101.51 101.57 1,826,633 -3.15(-3.01%)
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.