Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 74.83 76.14 74.36 75.87 5,069,949 +1.20(+1.60%)
Feb 27, 2019 73.27 74.74 73.08 74.68 2,948,230 +1.23(+1.68%)
Feb 26, 2019 73.68 74.14 72.85 73.44 2,955,090 -0.47(-0.64%)
Feb 25, 2019 74.43 75.01 73.89 73.91 2,769,645 +0.20(+0.27%)
Feb 22, 2019 74.50 74.84 73.55 73.71 2,309,423 -0.79(-1.06%)
Feb 21, 2019 75.33 75.33 74.09 74.50 1,913,327 -0.59(-0.79%)
Feb 20, 2019 74.81 75.18 74.28 75.09 2,387,649 +0.47(+0.63%)
Feb 19, 2019 74.03 74.97 73.66 74.62 3,252,323 +0.57(+0.77%)
Feb 15, 2019 72.87 74.18 72.68 74.05 2,979,282 +1.78(+2.46%)
Feb 14, 2019 72.12 73.05 71.28 72.27 2,299,862 -0.34(-0.48%)
Feb 13, 2019 72.70 73.21 72.40 72.62 1,993,657 +0.18(+0.25%)
Feb 12, 2019 71.55 72.91 71.50 72.43 2,326,578 +1.59(+2.24%)
Feb 11, 2019 70.88 71.17 70.58 70.84 2,918,295 +0.19(+0.27%)
Feb 08, 2019 70.73 71.34 69.74 70.65 3,511,226 -0.73(-1.02%)
Feb 07, 2019 72.18 72.28 70.78 71.38 3,758,678 -1.00(-1.38%)
Feb 06, 2019 72.87 73.34 71.89 72.38 3,933,609 -0.65(-0.89%)
Feb 05, 2019 73.67 73.70 72.71 73.03 2,552,775 -0.48(-0.65%)
Feb 04, 2019 73.02 73.72 72.53 73.51 3,628,220 +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.