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, 2014	59.88	60.90	59.87	60.38	3,349,756	+0.67(+1.12%)
Feb 27, 2014	58.67	59.80	58.56	59.71	3,173,607	+1.06(+1.81%)
Feb 26, 2014	58.53	58.89	58.20	58.65	2,795,763	+0.24(+0.41%)
Feb 25, 2014	59.04	59.08	58.15	58.41	4,075,194	-0.57(-0.96%)
Feb 24, 2014	58.64	59.28	58.35	58.98	3,433,874	+0.62(+1.07%)
Feb 21, 2014	58.25	58.82	58.03	58.35	3,612,035	+0.11(+0.18%)
Feb 20, 2014	58.29	58.37	57.73	58.25	3,388,934	-0.09(-0.16%)
Feb 19, 2014	59.31	59.68	58.29	58.34	2,767,323	-1.21(-2.03%)
Feb 18, 2014	59.76	60.10	59.39	59.54	2,250,150	+0.02(+0.03%)
Feb 14, 2014	59.36	59.53	59.53	59.53	1,930,279	+0.02(+0.04%)
Feb 13, 2014	58.22	59.54	58.22	59.50	3,453,840	+0.58(+0.99%)
Feb 12, 2014	58.71	59.28	58.61	58.92	2,893,031	+0.33(+0.56%)
Feb 11, 2014	58.64	59.10	58.41	58.59	3,679,798	-0.09(-0.15%)
Feb 10, 2014	58.71	59.17	58.30	58.68	2,544,255	-0.02(-0.04%)
Feb 07, 2014	57.65	58.72	57.65	58.71	4,319,424	+1.22(+2.12%)
Feb 06, 2014	56.45	57.54	56.37	57.49	2,792,334	+1.28(+2.28%)
Feb 05, 2014	56.17	56.35	55.55	56.21	3,258,981	-0.05(-0.09%)
Feb 04, 2014	56.58	57.03	55.96	56.26	3,800,072	-0.12(-0.22%)

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.