Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	141.21	145.50	140.17	145.27	3,595,736	-0.30(-0.21%)
Feb 25, 2022	141.06	146.28	143.05	145.58	2,130,626	+5.52(+3.94%)
Feb 24, 2022	135.55	140.41	133.67	140.06	3,896,584	-1.61(-1.14%)
Feb 23, 2022	145.81	146.58	141.04	141.67	3,104,749	-3.28(-2.26%)
Feb 22, 2022	145.51	147.00	143.29	144.95	2,211,323	-0.98(-0.67%)
Feb 18, 2022				145.93	0	-0.38(-0.26%)
Feb 17, 2022	148.90	149.58	145.11	146.31	2,323,750	-4.27(-2.83%)
Feb 16, 2022	149.25	152.13	148.90	150.57	1,858,733	-0.03(-0.02%)
Feb 15, 2022	148.80	151.30	148.21	150.60	2,205,288	+3.55(+2.42%)
Feb 14, 2022	148.43	149.84	146.30	147.05	2,732,289	-0.81(-0.55%)
Feb 11, 2022	148.04	152.01	146.66	147.86	3,209,016	-0.86(-0.58%)
Feb 10, 2022	149.53	151.55	148.03	148.72	3,034,169	-1.26(-0.84%)
Feb 09, 2022	148.19	151.00	148.03	149.98	2,301,801	+2.70(+1.83%)
Feb 08, 2022	144.94	147.59	144.13	147.28	3,575,708	+3.60(+2.50%)
Feb 07, 2022	142.54	144.92	141.94	143.68	2,441,390	+1.72(+1.21%)
Feb 04, 2022	140.69	143.41	140.28	141.96	2,331,264	+1.94(+1.39%)
Feb 03, 2022	140.60		139.65	140.02	2,094,193	-1.25(-0.89%)
Feb 02, 2022	141.14	142.14	138.73	141.27	2,591,099	-0.82(-0.58%)

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.