Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	65.84	66.30	65.71	65.71	3,987,664	-0.37(-0.56%)
Feb 26, 2015	66.36	66.77	65.72	66.08	3,271,915	-0.43(-0.64%)
Feb 25, 2015	66.94	67.14	66.42	66.51	3,717,580	-0.70(-1.04%)
Feb 24, 2015	66.66	67.48	66.47	67.21	2,665,354	+0.37(+0.55%)
Feb 23, 2015	67.12	67.12	66.27	66.84	2,871,603	-0.28(-0.41%)
Feb 20, 2015	66.12	67.14	65.60	67.12	3,102,856	+0.81(+1.22%)
Feb 19, 2015	66.28	66.58	66.03	66.31	2,623,903	+0.07(+0.10%)
Feb 18, 2015	66.57	66.78	66.18	66.24	3,035,478	-0.55(-0.82%)
Feb 17, 2015	65.78	67.02	65.76	66.79	4,155,165	+0.93(+1.42%)
Feb 13, 2015	66.28	65.86	65.86	65.86	3,852,019	-0.34(-0.52%)
Feb 12, 2015	65.15	66.49	65.03	66.20	4,744,762	+1.64(+2.55%)
Feb 11, 2015	64.37	64.77	64.20	64.55	2,304,050	+0.22(+0.34%)
Feb 10, 2015	64.64	64.79	64.08	64.34	2,471,363	+0.28(+0.44%)
Feb 09, 2015	63.19	64.32	62.86	64.05	2,924,293	+0.42(+0.66%)
Feb 06, 2015	63.72	64.71	63.51	63.64	4,557,826	+0.37(+0.58%)
Feb 05, 2015	62.99	63.42	62.96	63.27	3,951,452	+0.65(+1.04%)
Feb 04, 2015	62.98	63.25	62.43	62.62	3,989,965	-0.17(-0.28%)
Feb 03, 2015	62.11	62.87	61.98	62.79	3,404,177	+0.91(+1.46%)

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.