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 29, 2024	137.84	137.84	135.59	137.03	3,658,862	-0.01(-0.01%)
Feb 28, 2024	135.76	137.73	135.68	137.04	2,959,806	+0.80(+0.58%)
Feb 27, 2024	134.74	136.50	133.65	136.24	3,144,227	+2.32(+1.73%)
Feb 26, 2024	134.40	136.41	133.82	133.92	2,181,701	-1.03(-0.76%)
Feb 23, 2024	134.82	135.97	133.78	134.95	3,105,529	+0.96(+0.71%)
Feb 22, 2024	134.18	135.71	133.75	133.99	4,362,482	-0.45(-0.33%)
Feb 21, 2024	135.49	136.17	133.50	134.44	6,516,917	-2.37(-1.73%)
Feb 20, 2024	130.28	138.37	129.14	136.81	16,595,016	+0.16(+0.12%)
Feb 16, 2024	135.44	137.43	134.56	136.65	1,638,706	+0.87(+0.64%)
Feb 15, 2024	135.20	136.63	134.81	135.79	1,533,479	+1.25(+0.93%)
Feb 14, 2024	134.38	134.64	132.71	134.54	1,277,299	+1.57(+1.18%)
Feb 13, 2024	134.57	134.57	131.83	132.97	2,142,245	-3.93(-2.87%)
Feb 12, 2024	135.03	137.45	134.25	136.90	1,528,747	+2.30(+1.71%)
Feb 09, 2024	134.54	134.93	132.79	134.60	1,359,245	+0.39(+0.29%)
Feb 08, 2024	132.74	134.36	131.36	134.21	1,592,001	+1.40(+1.05%)
Feb 07, 2024	133.69	133.97	131.17	132.81	1,458,133	-0.38(-0.28%)
Feb 06, 2024	133.62	134.28	131.88	133.19	1,581,165	-0.88(-0.66%)
Feb 05, 2024	133.86	134.55	132.75	134.07	1,825,938	-1.23(-0.91%)
Feb 02, 2024	132.88	136.07	131.88	135.30	2,146,582	+1.90(+1.43%)

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.