Indicators

Capital One Financial (NY: COF )

142.49 +0.60 (+0.42%)

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 29, 2016	57.07	57.29	56.03	56.05	3,991,272	-1.25(-2.19%)
Feb 26, 2016	56.90	58.15	56.83	57.31	3,642,110	+0.67(+1.17%)
Feb 25, 2016	56.08	56.64	55.32	56.64	3,098,411	+0.86(+1.54%)
Feb 24, 2016	55.23	55.97	54.11	55.78	3,394,667	-0.26(-0.47%)
Feb 23, 2016	57.65	57.65	55.70	56.04	4,089,125	-1.74(-3.01%)
Feb 22, 2016	56.66	57.81	56.62	57.78	3,526,896	+1.73(+3.09%)
Feb 19, 2016	55.86	56.18	55.22	56.05	2,880,895	-0.17(-0.30%)
Feb 18, 2016	55.84	56.86	55.58	56.22	5,009,818	+0.64(+1.15%)
Feb 17, 2016	55.40	56.32	55.32	55.58	4,463,166	+0.83(+1.51%)
Feb 16, 2016	54.33	55.54	53.79	54.76	5,052,977	+1.42(+2.67%)
Feb 12, 2016	52.20	53.33	53.33	53.33	6,482,519	+2.04(+3.97%)
Feb 11, 2016	50.92	51.86	50.09	51.29	5,655,772	-1.44(-2.73%)
Feb 10, 2016	53.31	54.33	52.68	52.73	3,760,707	-0.15(-0.29%)
Feb 09, 2016	50.87	53.32	50.62	52.89	5,221,487	+1.30(+2.51%)
Feb 08, 2016	52.81	52.91	50.92	51.59	4,577,326	-2.09(-3.90%)
Feb 05, 2016	54.16	54.76	53.07	53.68	4,140,149	-0.31(-0.58%)
Feb 04, 2016	53.38	54.53	53.24	54.00	5,085,161	+0.49(+0.92%)
Feb 03, 2016	53.94	54.23	50.73	53.51	7,125,512	-0.05(-0.09%)
Feb 02, 2016	54.08	54.11	53.23	53.56	6,132,272	-1.53(-2.77%)

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.