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, 2022 141.81 146.12 140.76 145.89 3,580,595 -0.31(-0.21%)
Feb 25, 2022 141.65 146.90 143.65 146.19 2,121,654 +5.54(+3.94%)
Feb 24, 2022 136.12 141.01 134.24 140.65 3,880,176 -1.62(-1.14%)
Feb 23, 2022 146.42 147.20 141.63 142.27 3,091,676 -3.29(-2.26%)
Feb 22, 2022 146.13 147.62 143.90 145.56 2,202,011 -0.98(-0.67%)
Feb 18, 2022 146.54 0 -0.38(-0.26%)
Feb 17, 2022 149.53 150.22 145.73 146.93 2,313,965 -4.28(-2.83%)
Feb 16, 2022 149.88 152.77 149.53 151.21 1,850,906 -0.03(-0.02%)
Feb 15, 2022 149.43 151.94 148.84 151.24 2,196,002 +3.57(+2.42%)
Feb 14, 2022 149.06 150.48 146.92 147.67 2,720,783 -0.82(-0.55%)
Feb 11, 2022 148.67 152.66 147.28 148.49 3,195,503 -0.87(-0.58%)
Feb 10, 2022 150.16 152.19 148.66 149.35 3,021,393 -1.26(-0.84%)
Feb 09, 2022 148.81 151.64 148.66 150.61 2,292,109 +2.71(+1.83%)
Feb 08, 2022 145.55 148.22 144.74 147.90 3,560,652 +3.61(+2.50%)
Feb 07, 2022 143.14 145.53 142.54 144.29 2,431,110 +1.73(+1.21%)
Feb 04, 2022 141.28 144.01 140.88 142.56 2,321,447 +1.95(+1.39%)
Feb 03, 2022 141.20 140.24 140.61 2,085,375 -1.26(-0.89%)
Feb 02, 2022 141.74 142.74 139.32 141.87 2,580,188 -0.82(-0.58%)
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.