Skip to main content

Capital One Financial (NY: COF )

146.03 +0.94 (+0.65%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 111.40 113.07 108.73 112.01 4,287,770 +0.88(+0.80%)
Feb 25, 2021 116.94 117.16 110.79 111.13 4,364,451 -4.88(-4.21%)
Feb 24, 2021 114.13 117.20 114.03 116.01 3,556,121 +1.81(+1.58%)
Feb 23, 2021 115.32 115.97 112.26 114.20 3,222,371 -0.04(-0.03%)
Feb 22, 2021 111.33 114.66 111.02 114.24 3,114,051 +2.81(+2.53%)
Feb 19, 2021 110.50 112.23 109.91 111.43 3,207,270 +2.37(+2.17%)
Feb 18, 2021 109.51 110.24 107.47 109.06 2,520,329 -1.76(-1.59%)
Feb 17, 2021 111.25 112.75 109.71 110.82 3,330,806 -0.83(-0.74%)
Feb 16, 2021 109.47 112.36 108.51 111.65 4,276,304 +2.28(+2.09%)
Feb 12, 2021 108.48 110.27 108.48 109.37 2,688,493 +0.55(+0.50%)
Feb 11, 2021 109.60 110.00 107.51 108.82 3,524,545 -0.43(-0.39%)
Feb 10, 2021 108.61 109.97 107.83 109.25 4,287,839 +1.57(+1.46%)
Feb 09, 2021 107.35 109.04 106.14 107.68 4,383,483 -0.06(-0.06%)
Feb 08, 2021 106.82 108.59 106.63 107.74 3,651,181 +1.41(+1.33%)
Feb 05, 2021 106.35 107.31 105.33 106.33 4,226,590 +1.69(+1.62%)
Feb 04, 2021 100.30 104.90 100.18 104.64 6,264,770 +5.06(+5.08%)
Feb 03, 2021 98.40 99.89 98.05 99.58 4,250,259 +1.09(+1.10%)
Feb 02, 2021 96.54 99.65 96.30 98.49 4,975,365 +2.95(+3.09%)
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.