Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed 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	65.85	66.31	65.72	65.72	3,987,153	-0.37(-0.56%)
Feb 26, 2015	66.37	66.77	65.73	66.09	3,271,496	-0.43(-0.64%)
Feb 25, 2015	66.95	67.15	66.42	66.52	3,717,104	-0.70(-1.04%)
Feb 24, 2015	66.67	67.48	66.48	67.22	2,665,013	+0.37(+0.55%)
Feb 23, 2015	67.13	67.13	66.28	66.85	2,871,236	-0.28(-0.41%)
Feb 20, 2015	66.13	67.15	65.61	67.13	3,102,459	+0.81(+1.22%)
Feb 19, 2015	66.29	66.59	66.04	66.32	2,623,567	+0.07(+0.10%)
Feb 18, 2015	66.57	66.79	66.19	66.25	3,035,090	-0.55(-0.83%)
Feb 17, 2015	65.79	67.03	65.77	66.80	4,154,634	+0.94(+1.42%)
Feb 13, 2015	66.29	65.86	65.86	65.86	3,851,526	-0.34(-0.52%)
Feb 12, 2015	65.15	66.50	65.04	66.21	4,744,154	+1.64(+2.55%)
Feb 11, 2015	64.38	64.77	64.21	64.56	2,303,755	+0.22(+0.34%)
Feb 10, 2015	64.65	64.80	64.09	64.34	2,471,047	+0.28(+0.44%)
Feb 09, 2015	63.20	64.33	62.87	64.06	2,923,919	+0.42(+0.66%)
Feb 06, 2015	63.73	64.72	63.52	63.64	4,557,243	+0.37(+0.58%)
Feb 05, 2015	63.00	63.43	62.97	63.28	3,950,946	+0.65(+1.04%)
Feb 04, 2015	62.99	63.26	62.44	62.62	3,989,454	-0.17(-0.28%)
Feb 03, 2015	62.12	62.87	61.99	62.80	3,403,741	+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.