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 28, 2019	74.52	75.83	74.05	75.56	5,090,737	+1.19(+1.60%)
Feb 27, 2019	72.97	74.43	72.78	74.37	2,960,319	+1.23(+1.68%)
Feb 26, 2019	73.38	73.84	72.55	73.14	2,967,206	-0.47(-0.64%)
Feb 25, 2019	74.13	74.71	73.58	73.61	2,781,001	+0.20(+0.27%)
Feb 22, 2019	74.20	74.53	73.25	73.41	2,318,892	-0.79(-1.06%)
Feb 21, 2019	75.02	75.02	73.79	74.20	1,921,172	-0.59(-0.79%)
Feb 20, 2019	74.51	74.88	73.97	74.79	2,397,439	+0.47(+0.63%)
Feb 19, 2019	73.73	74.66	73.36	74.32	3,265,658	+0.57(+0.77%)
Feb 15, 2019	72.57	73.87	72.38	73.75	2,991,498	+1.77(+2.46%)
Feb 14, 2019	71.83	72.75	70.99	71.97	2,309,292	-0.34(-0.48%)
Feb 13, 2019	72.40	72.91	72.10	72.32	2,001,831	+0.18(+0.25%)
Feb 12, 2019	71.26	72.62	71.21	72.14	2,336,117	+1.58(+2.24%)
Feb 11, 2019	70.59	70.88	70.29	70.56	2,930,261	+0.19(+0.27%)
Feb 08, 2019	70.44	71.05	69.45	70.37	3,525,623	-0.72(-1.02%)
Feb 07, 2019	71.88	71.99	70.49	71.09	3,774,090	-1.00(-1.39%)
Feb 06, 2019	72.57	73.04	71.59	72.09	3,949,738	-0.65(-0.89%)
Feb 05, 2019	73.36	73.40	72.41	72.74	2,563,242	-0.48(-0.65%)
Feb 04, 2019	72.73	73.42	72.23	73.21	3,643,096	+0.46(+0.63%)

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.