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, 2023	106.58	107.70	106.16	106.23	2,851,234	+0.05(+0.05%)
Feb 27, 2023	108.10	108.67	105.97	106.18	1,840,554	-0.59(-0.56%)
Feb 24, 2023	104.75	106.88	104.46	106.77	1,983,934	+0.13(+0.12%)
Feb 23, 2023	106.71	108.00	104.48	106.64	2,085,332	+0.90(+0.85%)
Feb 22, 2023	105.73	106.62	104.98	105.75	2,177,128	+0.43(+0.41%)
Feb 21, 2023	107.45	107.45	104.99	105.32	3,413,190	-2.94(-2.72%)
Feb 17, 2023	107.99	108.54	106.36	108.26	2,722,841	-0.37(-0.34%)
Feb 16, 2023	109.95	110.75	108.59	108.63	2,345,748	-3.00(-2.69%)
Feb 15, 2023	110.78	112.86	110.00	111.63	2,153,482	-0.70(-0.62%)
Feb 14, 2023	113.39	114.33	111.24	112.33	2,906,617	-1.97(-1.72%)
Feb 13, 2023	111.96	114.47	111.48	114.30	2,214,906	+1.93(+1.72%)
Feb 10, 2023	111.99	112.78	111.16	112.37	1,711,380	-0.20(-0.18%)
Feb 09, 2023	114.62	115.46	111.92	112.58	2,238,836	-1.58(-1.38%)
Feb 08, 2023	115.42	116.20	114.12	114.15	2,384,516	-2.80(-2.40%)
Feb 07, 2023	114.47	117.78	114.28	116.96	3,032,857	+2.39(+2.09%)
Feb 06, 2023	116.49	116.92	114.31	114.56	2,610,199	-3.70(-3.13%)
Feb 03, 2023	115.68	119.82	114.67	118.26	3,291,830	+0.21(+0.18%)
Feb 02, 2023	114.54	119.28	113.87	118.05	6,078,774	+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.