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, 2005	61.52	61.56	60.89	61.06	2,254,760	-0.53(-0.87%)
Feb 25, 2005	60.27	61.75	60.20	61.59	1,695,685	+1.07(+1.78%)
Feb 24, 2005	59.88	60.56	59.69	60.52	1,609,538	+0.46(+0.77%)
Feb 23, 2005	59.72	60.88	59.48	60.06	3,005,468	+0.33(+0.56%)
Feb 22, 2005	60.81	61.40	59.43	59.72	3,046,407	-1.45(-2.37%)
Feb 18, 2005	61.95	61.96	60.97	61.17	2,065,137	-0.84(-1.36%)
Feb 17, 2005	62.43	62.75	61.75	62.02	1,603,008	-0.60(-0.95%)
Feb 16, 2005	62.31	62.83	62.15	62.61	1,068,923	+0.10(+0.17%)
Feb 15, 2005	62.51	62.89	62.24	62.51	2,140,107	-0.28(-0.44%)
Feb 14, 2005	62.44	62.99	62.32	62.79	1,336,280	+0.36(+0.57%)
Feb 11, 2005	61.63	62.69	61.04	62.43	1,553,530	+0.96(+1.55%)
Feb 10, 2005	61.26	61.72	60.86	61.48	2,270,458	+0.29(+0.48%)
Feb 09, 2005	61.60	62.30	61.00	61.18	2,614,794	-0.39(-0.63%)
Feb 08, 2005	61.94	62.36	61.48	61.57	1,892,969	-1.00(-1.59%)
Feb 07, 2005	62.55	63.09	62.41	62.57	893,992	-0.21(-0.33%)
Feb 04, 2005	62.34	62.85	62.19	62.77	1,720,550	+0.33(+0.52%)
Feb 03, 2005	62.49	63.00	62.26	62.45	1,477,806	-0.04(-0.06%)
Feb 02, 2005	63.13	63.13	62.10	62.49	1,809,082	-0.79(-1.25%)

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.