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 26, 2021	111.31	112.97	108.64	111.92	4,291,388	+0.89(+0.80%)
Feb 25, 2021	116.85	117.06	110.70	111.03	4,368,134	-4.88(-4.21%)
Feb 24, 2021	114.03	117.10	113.93	115.92	3,559,122	+1.81(+1.58%)
Feb 23, 2021	115.23	115.87	112.16	114.11	3,225,091	-0.04(-0.03%)
Feb 22, 2021	111.23	114.56	110.92	114.14	3,116,679	+2.81(+2.53%)
Feb 19, 2021	110.41	112.13	109.81	111.33	3,209,977	+2.36(+2.17%)
Feb 18, 2021	109.42	110.15	107.38	108.97	2,522,456	-1.76(-1.59%)
Feb 17, 2021	111.16	112.66	109.62	110.73	3,333,616	-0.83(-0.74%)
Feb 16, 2021	109.38	112.26	108.42	111.56	4,279,913	+2.28(+2.09%)
Feb 12, 2021	108.38	110.18	108.38	109.28	2,690,762	+0.55(+0.50%)
Feb 11, 2021	109.51	109.91	107.42	108.73	3,527,520	-0.43(-0.39%)
Feb 10, 2021	108.52	109.88	107.74	109.16	4,291,458	+1.57(+1.46%)
Feb 09, 2021	107.26	108.95	106.05	107.59	4,387,182	-0.06(-0.06%)
Feb 08, 2021	106.73	108.50	106.54	107.65	3,654,262	+1.41(+1.33%)
Feb 05, 2021	106.26	107.22	105.24	106.24	4,230,157	+1.69(+1.62%)
Feb 04, 2021	100.22	104.81	100.10	104.55	6,270,056	+5.06(+5.08%)
Feb 03, 2021	98.32	99.81	97.97	99.49	4,253,846	+1.09(+1.10%)
Feb 02, 2021	96.46	99.57	96.22	98.41	4,979,564	+2.95(+3.09%)

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.