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, 2014	59.87	60.89	59.87	60.37	3,350,184	+0.67(+1.12%)
Feb 27, 2014	58.67	59.79	58.55	59.70	3,174,013	+1.06(+1.81%)
Feb 26, 2014	58.52	58.88	58.20	58.64	2,796,121	+0.24(+0.41%)
Feb 25, 2014	59.04	59.08	58.14	58.40	4,075,715	-0.57(-0.96%)
Feb 24, 2014	58.63	59.27	58.34	58.97	3,434,313	+0.62(+1.07%)
Feb 21, 2014	58.24	58.81	58.02	58.34	3,612,497	+0.11(+0.18%)
Feb 20, 2014	58.28	58.36	57.72	58.24	3,389,368	-0.09(-0.15%)
Feb 19, 2014	59.31	59.68	58.29	58.33	2,767,677	-1.21(-2.03%)
Feb 18, 2014	59.75	60.10	59.38	59.54	2,250,438	+0.02(+0.03%)
Feb 14, 2014	59.36	59.52	59.52	59.52	1,930,526	+0.02(+0.04%)
Feb 13, 2014	58.21	59.54	58.21	59.50	3,454,281	+0.58(+0.99%)
Feb 12, 2014	58.70	59.27	58.60	58.91	2,893,401	+0.33(+0.56%)
Feb 11, 2014	58.63	59.09	58.40	58.58	3,680,269	-0.09(-0.15%)
Feb 10, 2014	58.70	59.17	58.30	58.67	2,544,580	-0.02(-0.04%)
Feb 07, 2014	57.65	58.71	57.65	58.70	4,319,976	+1.22(+2.12%)
Feb 06, 2014	56.45	57.53	56.36	57.48	2,792,692	+1.28(+2.28%)
Feb 05, 2014	56.16	56.35	55.54	56.20	3,259,398	-0.05(-0.09%)
Feb 04, 2014	56.58	57.02	55.95	56.25	3,800,558	-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.