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 28, 2023	106.56	107.68	106.14	106.21	2,851,599	+0.05(+0.05%)
Feb 27, 2023	108.08	108.66	105.96	106.16	1,840,790	-0.59(-0.56%)
Feb 24, 2023	104.73	106.86	104.45	106.76	1,984,188	+0.13(+0.12%)
Feb 23, 2023	106.70	107.98	104.47	106.63	2,085,599	+0.90(+0.85%)
Feb 22, 2023	105.72	106.60	104.97	105.74	2,177,406	+0.43(+0.41%)
Feb 21, 2023	107.44	107.44	104.98	105.31	3,413,628	-2.94(-2.72%)
Feb 17, 2023	107.97	108.53	106.35	108.25	2,723,189	-0.37(-0.34%)
Feb 16, 2023	109.93	110.73	108.58	108.62	2,346,049	-3.00(-2.69%)
Feb 15, 2023	110.77	112.84	109.99	111.62	2,153,758	-0.70(-0.62%)
Feb 14, 2023	113.38	114.31	111.23	112.32	2,906,989	-1.97(-1.72%)
Feb 13, 2023	111.95	114.45	111.46	114.28	2,215,189	+1.93(+1.72%)
Feb 10, 2023	111.98	112.77	111.15	112.36	1,711,599	-0.20(-0.18%)
Feb 09, 2023	114.61	115.44	111.91	112.56	2,239,122	-1.58(-1.38%)
Feb 08, 2023	115.41	116.19	114.11	114.14	2,384,821	-2.80(-2.40%)
Feb 07, 2023	114.46	117.76	114.27	116.94	3,033,246	+2.39(+2.09%)
Feb 06, 2023	116.48	116.90	114.30	114.55	2,610,533	-3.70(-3.13%)
Feb 03, 2023	115.67	119.81	114.66	118.25	3,292,251	+0.21(+0.18%)
Feb 02, 2023	114.53	119.26	113.86	118.03	6,079,553	+5.32(+4.72%)

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.