Indicators

Capital One Financial (NY: COF )

142.23 +0.34 (+0.24%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	81.09	81.87	81.05	81.81	3,582,475	+0.17(+0.21%)
Feb 27, 2017	80.52	81.68	80.24	81.63	1,985,353	+0.92(+1.13%)
Feb 24, 2017	80.65	80.88	79.98	80.72	2,584,204	-0.70(-0.86%)
Feb 23, 2017	81.27	81.51	80.96	81.41	2,456,699	+0.45(+0.56%)
Feb 22, 2017	80.55	81.26	80.26	80.96	2,089,778	+0.03(+0.04%)
Feb 21, 2017	79.92	81.55	79.84	80.92	4,388,920	+0.91(+1.13%)
Feb 17, 2017		80.02	80.02	80.02	0	+1.13(+1.44%)
Feb 16, 2017	79.29	79.53	78.28	78.89	2,066,450	-0.37(-0.46%)
Feb 15, 2017	78.87	79.63	78.10	79.25	2,636,304	+0.65(+0.83%)
Feb 14, 2017	77.58	78.88	77.31	78.60	2,464,783	+1.00(+1.29%)
Feb 13, 2017	77.37	78.07	77.32	77.60	2,055,241	+0.55(+0.71%)
Feb 10, 2017	77.47	77.47	76.78	77.05	1,855,667	-0.12(-0.16%)
Feb 09, 2017	75.95	77.31	75.92	77.17	2,075,862	+1.22(+1.61%)
Feb 08, 2017	76.00	76.27	75.52	75.95	2,365,839	-0.49(-0.65%)
Feb 07, 2017	76.43	76.71	75.65	76.44	4,050,387	+0.43(+0.56%)
Feb 06, 2017	75.78	76.69	75.64	76.02	1,648,942	-0.26(-0.34%)
Feb 03, 2017	76.30	76.42	75.18	76.28	3,332,502	+1.37(+1.83%)
Feb 02, 2017	75.25	75.48	74.47	74.91	2,475,451	-1.02(-1.34%)

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.