Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	70.70	70.78	69.40	69.76	1,796,776	-0.94(-1.33%)
Feb 27, 2006	71.37	71.40	70.62	70.70	1,941,316	-0.06(-0.08%)
Feb 24, 2006	69.92	70.82	69.61	70.75	2,383,353	+0.05(+0.07%)
Feb 23, 2006	71.51	71.51	70.39	70.70	1,403,841	-0.71(-0.99%)
Feb 22, 2006	69.45	71.55	69.45	71.41	2,836,691	+1.97(+2.83%)
Feb 21, 2006	69.49	70.04	69.40	69.45	990,060	-0.04(-0.06%)
Feb 17, 2006	70.08	70.16	69.41	69.49	1,535,698	-0.51(-0.73%)
Feb 16, 2006	70.31	70.69	69.49	70.00	1,868,230	-0.53(-0.75%)
Feb 15, 2006	69.92	70.74	69.84	70.52	4,018,384	+1.38(+1.99%)
Feb 14, 2006	68.49	69.38	68.02	69.14	2,446,016	+0.67(+0.98%)
Feb 13, 2006	67.13	68.56	67.13	68.48	2,256,518	+0.65(+0.96%)
Feb 10, 2006	67.11	67.89	66.65	67.82	1,919,717	+0.83(+1.24%)
Feb 09, 2006	66.80	67.44	66.76	66.99	2,398,422	+0.53(+0.80%)
Feb 08, 2006	65.06	66.51	64.68	66.46	1,808,078	+1.36(+2.09%)
Feb 07, 2006	65.84	66.20	64.96	65.10	1,910,550	-1.23(-1.86%)
Feb 06, 2006	66.29	66.55	66.10	66.33	1,624,105	+0.02(+0.04%)
Feb 03, 2006	65.78	66.56	65.63	66.31	1,705,731	+0.45(+0.69%)
Feb 02, 2006	66.30	66.31	65.62	65.86	1,691,541	-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.