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, 2018	88.77	89.21	86.92	86.95	1,702,252	-1.17(-1.33%)
Feb 27, 2018	89.24	90.26	88.09	88.12	2,024,161	-1.33(-1.49%)
Feb 26, 2018	88.07	89.48	87.72	89.45	2,363,931	+1.52(+1.73%)
Feb 23, 2018	86.44	87.95	86.19	87.93	1,522,731	+2.10(+2.45%)
Feb 22, 2018			85.61	85.83	1,949,916	-0.64(-0.74%)
Feb 21, 2018	86.99	87.96	86.44	86.47	3,192,102	-0.95(-1.09%)
Feb 20, 2018	87.69	88.47	87.08	87.42	2,690,257	-0.95(-1.08%)
Feb 16, 2018		88.37	88.37	88.37	0	+0.76(+0.87%)
Feb 15, 2018	87.27	88.18	86.37	87.60	2,353,107	+1.15(+1.32%)
Feb 14, 2018	83.99	86.54	83.99	86.46	2,822,588	+1.84(+2.17%)
Feb 13, 2018				84.62	2,346,955	+0.11(+0.13%)
Feb 12, 2018	82.71	85.72	82.50	84.51	3,115,790	+2.81(+3.44%)
Feb 09, 2018	81.97	83.01	78.80	81.70	6,259,843	+0.55(+0.68%)
Feb 08, 2018	86.87	86.92	80.97	81.15	4,482,508	-5.59(-6.44%)
Feb 07, 2018	86.55	88.07	86.53	86.74	2,806,966	-0.28(-0.33%)
Feb 06, 2018	83.83	87.34	82.66	87.02	4,476,298	+0.39(+0.45%)
Feb 05, 2018	88.87	90.23	84.49	86.63	3,421,663	-3.16(-3.51%)
Feb 02, 2018	92.22	92.71	89.73	89.79	2,066,388	-2.78(-3.01%)

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.