Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 115.30 117.03 112.54 115.94 4,142,671 +0.92(+0.80%)
Feb 25, 2021 121.04 121.26 114.67 115.02 4,216,757 -5.05(-4.21%)
Feb 24, 2021 118.13 121.30 118.02 120.08 3,435,782 +1.87(+1.58%)
Feb 23, 2021 119.36 120.03 116.19 118.20 3,113,326 -0.04(-0.03%)
Feb 22, 2021 115.22 118.68 114.91 118.24 3,008,671 +2.91(+2.53%)
Feb 19, 2021 114.38 116.16 113.76 115.33 3,098,736 +2.45(+2.17%)
Feb 18, 2021 113.34 114.11 111.23 112.88 2,435,041 -1.82(-1.59%)
Feb 17, 2021 115.15 116.70 113.56 114.70 3,218,091 -0.86(-0.74%)
Feb 16, 2021 113.30 116.29 112.31 115.56 4,131,593 +2.36(+2.09%)
Feb 12, 2021 112.28 114.14 112.28 113.20 2,597,513 +0.57(+0.50%)
Feb 11, 2021 113.44 113.85 111.28 112.63 3,405,273 -0.44(-0.39%)
Feb 10, 2021 112.42 113.82 111.61 113.07 4,142,737 +1.62(+1.46%)
Feb 09, 2021 111.11 112.86 109.85 111.45 4,235,144 -0.07(-0.06%)
Feb 08, 2021 110.56 112.39 110.36 111.52 3,527,623 +1.46(+1.33%)
Feb 05, 2021 110.07 111.07 109.02 110.05 4,083,560 +1.75(+1.61%)
Feb 04, 2021 103.81 108.57 103.69 108.31 6,052,767 +5.24(+5.08%)
Feb 03, 2021 101.84 103.39 101.49 103.07 4,106,428 +1.12(+1.10%)
Feb 02, 2021 99.92 103.14 99.67 101.94 4,806,997 +3.06(+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.