Indicators

Capital One Financial (NY: COF )

142.91 +1.02 (+0.72%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	70.69	70.77	69.39	69.75	1,797,006	-0.94(-1.33%)
Feb 27, 2006	71.36	71.39	70.61	70.69	1,941,565	-0.06(-0.08%)
Feb 24, 2006	69.91	70.82	69.60	70.74	2,383,658	+0.05(+0.07%)
Feb 23, 2006	71.50	71.50	70.39	70.70	1,404,020	-0.71(-0.99%)
Feb 22, 2006	69.44	71.54	69.44	71.40	2,837,054	+1.97(+2.83%)
Feb 21, 2006	69.48	70.03	69.39	69.44	990,187	-0.04(-0.06%)
Feb 17, 2006	70.07	70.15	69.40	69.48	1,535,895	-0.51(-0.73%)
Feb 16, 2006	70.30	70.68	69.49	69.99	1,868,469	-0.53(-0.75%)
Feb 15, 2006	69.92	70.73	69.83	70.51	4,018,898	+1.38(+1.99%)
Feb 14, 2006	68.48	69.37	68.01	69.14	2,446,329	+0.67(+0.98%)
Feb 13, 2006	67.12	68.55	67.12	68.47	2,256,807	+0.65(+0.96%)
Feb 10, 2006	67.10	67.88	66.64	67.81	1,919,963	+0.83(+1.24%)
Feb 09, 2006	66.79	67.43	66.75	66.99	2,398,729	+0.53(+0.80%)
Feb 08, 2006	65.05	66.50	64.67	66.45	1,808,309	+1.36(+2.09%)
Feb 07, 2006	65.83	66.19	64.95	65.09	1,910,794	-1.23(-1.86%)
Feb 06, 2006	66.28	66.54	66.09	66.32	1,624,313	+0.02(+0.04%)
Feb 03, 2006	65.77	66.55	65.62	66.30	1,705,950	+0.45(+0.69%)
Feb 02, 2006	66.29	66.30	65.62	65.85	1,691,757	-0.45(-0.68%)

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.