Indicators

Capital One Financial (NY: COF )

141.63 +4.86 (+3.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	57.32	57.54	56.27	56.30	3,973,956	-1.26(-2.19%)
Feb 26, 2016	57.15	58.40	57.08	57.55	3,626,310	+0.67(+1.17%)
Feb 25, 2016	56.32	56.89	55.56	56.89	3,084,969	+0.87(+1.54%)
Feb 24, 2016	55.47	56.22	54.34	56.02	3,379,939	-0.27(-0.47%)
Feb 23, 2016	57.91	57.91	55.94	56.29	4,071,385	-1.75(-3.01%)
Feb 22, 2016	56.90	58.06	56.87	58.03	3,511,595	+1.74(+3.09%)
Feb 19, 2016	56.10	56.42	55.47	56.30	2,868,397	-0.17(-0.30%)
Feb 18, 2016	56.08	57.11	55.82	56.47	4,988,083	+0.64(+1.15%)
Feb 17, 2016	55.64	56.57	55.56	55.82	4,443,803	+0.83(+1.51%)
Feb 16, 2016	54.57	55.78	54.03	54.99	5,031,055	+1.43(+2.67%)
Feb 12, 2016	52.42	53.56	53.56	53.56	6,454,395	+2.05(+3.97%)
Feb 11, 2016	51.14	52.08	50.31	51.52	5,631,235	-1.45(-2.73%)
Feb 10, 2016	53.54	54.56	52.91	52.96	3,744,392	-0.15(-0.29%)
Feb 09, 2016	51.09	53.55	50.85	53.12	5,198,834	+1.30(+2.51%)
Feb 08, 2016	53.04	53.14	51.14	51.82	4,557,468	-2.10(-3.90%)
Feb 05, 2016	54.39	55.00	53.30	53.92	4,122,188	-0.31(-0.58%)
Feb 04, 2016	53.61	54.77	53.47	54.23	5,063,101	+0.49(+0.92%)
Feb 03, 2016	54.17	54.47	50.96	53.74	7,094,599	-0.05(-0.09%)
Feb 02, 2016	54.32	54.34	53.46	53.79	6,105,668	-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.