Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 74.84 76.15 74.37 75.88 5,069,301 +1.20(+1.60%)
Feb 27, 2019 73.28 74.75 73.09 74.69 2,947,853 +1.23(+1.68%)
Feb 26, 2019 73.69 74.15 72.86 73.45 2,954,712 -0.47(-0.64%)
Feb 25, 2019 74.44 75.02 73.90 73.92 2,769,291 +0.20(+0.27%)
Feb 22, 2019 74.51 74.85 73.56 73.72 2,309,128 -0.79(-1.06%)
Feb 21, 2019 75.34 75.34 74.10 74.51 1,913,082 -0.59(-0.79%)
Feb 20, 2019 74.82 75.19 74.29 75.10 2,387,344 +0.47(+0.63%)
Feb 19, 2019 74.04 74.98 73.67 74.63 3,251,907 +0.57(+0.77%)
Feb 15, 2019 72.88 74.19 72.69 74.06 2,978,901 +1.78(+2.46%)
Feb 14, 2019 72.13 73.06 71.29 72.28 2,299,568 -0.34(-0.48%)
Feb 13, 2019 72.71 73.21 72.41 72.62 1,993,402 +0.18(+0.25%)
Feb 12, 2019 71.56 72.92 71.51 72.44 2,326,280 +1.59(+2.24%)
Feb 11, 2019 70.89 71.18 70.59 70.85 2,917,922 +0.19(+0.27%)
Feb 08, 2019 70.74 71.35 69.75 70.66 3,510,777 -0.73(-1.02%)
Feb 07, 2019 72.18 72.29 70.78 71.39 3,758,197 -1.00(-1.39%)
Feb 06, 2019 72.88 73.35 71.90 72.39 3,933,106 -0.65(-0.89%)
Feb 05, 2019 73.67 73.71 72.72 73.04 2,552,448 -0.48(-0.65%)
Feb 04, 2019 73.03 73.73 72.54 73.52 3,627,756 +0.46(+0.63%)
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.