Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 74.58 75.88 74.11 75.62 5,087,096 +1.19(+1.60%)
Feb 27, 2019 73.02 74.49 72.83 74.42 2,958,202 +1.23(+1.68%)
Feb 26, 2019 73.43 73.89 72.61 73.19 2,965,084 -0.47(-0.64%)
Feb 25, 2019 74.18 74.76 73.64 73.66 2,779,013 +0.20(+0.27%)
Feb 22, 2019 74.25 74.59 73.30 73.47 2,317,234 -0.79(-1.06%)
Feb 21, 2019 75.08 75.08 73.85 74.25 1,919,798 -0.59(-0.79%)
Feb 20, 2019 74.56 74.93 74.03 74.84 2,395,724 +0.47(+0.63%)
Feb 19, 2019 73.78 74.71 73.41 74.37 3,263,323 +0.57(+0.77%)
Feb 15, 2019 72.62 73.93 72.43 73.80 2,989,359 +1.77(+2.46%)
Feb 14, 2019 71.88 72.80 71.04 72.03 2,307,641 -0.34(-0.47%)
Feb 13, 2019 72.45 72.96 72.15 72.37 2,000,400 +0.18(+0.25%)
Feb 12, 2019 71.31 72.67 71.26 72.19 2,334,446 +1.58(+2.24%)
Feb 11, 2019 70.64 70.93 70.34 70.61 2,928,165 +0.19(+0.27%)
Feb 08, 2019 70.49 71.10 69.50 70.42 3,523,102 -0.72(-1.02%)
Feb 07, 2019 71.93 72.04 70.54 71.14 3,771,390 -1.00(-1.39%)
Feb 06, 2019 72.63 73.09 71.64 72.14 3,946,913 -0.65(-0.89%)
Feb 05, 2019 73.42 73.45 72.46 72.79 2,561,409 -0.48(-0.65%)
Feb 04, 2019 72.78 73.47 72.28 73.26 3,640,491 +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.