Indicators

Capital One Financial (NY: COF )

146.21 +0.24 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	138.42	138.42	136.16	137.61	3,643,456	-0.01(-0.01%)
Feb 28, 2024	136.33	138.31	136.25	137.62	2,947,343	+0.80(+0.58%)
Feb 27, 2024	135.31	137.07	134.21	136.82	3,130,988	+2.33(+1.73%)
Feb 26, 2024	134.97	136.99	134.39	134.49	2,172,515	-1.03(-0.76%)
Feb 23, 2024	135.39	136.54	134.35	135.52	3,092,453	+0.96(+0.71%)
Feb 22, 2024	134.75	136.28	134.32	134.56	4,344,113	-0.45(-0.33%)
Feb 21, 2024	136.06	136.75	134.07	135.01	6,489,476	-2.38(-1.73%)
Feb 20, 2024	130.83	138.95	129.69	137.39	16,525,137	+0.16(+0.12%)
Feb 16, 2024	136.01	138.01	135.13	137.23	1,631,806	+0.87(+0.64%)
Feb 15, 2024	135.77	137.21	135.38	136.36	1,527,022	+1.25(+0.93%)
Feb 14, 2024	134.95	135.21	133.27	135.11	1,271,921	+1.58(+1.18%)
Feb 13, 2024	135.14	135.14	132.39	133.53	2,133,225	-3.95(-2.87%)
Feb 12, 2024	135.60	138.03	134.82	137.48	1,522,310	+2.31(+1.71%)
Feb 09, 2024	135.11	135.50	133.35	135.17	1,353,522	+0.39(+0.29%)
Feb 08, 2024	133.30	134.93	131.91	134.78	1,585,298	+1.40(+1.05%)
Feb 07, 2024	134.25	134.53	131.72	133.38	1,451,993	-0.38(-0.28%)
Feb 06, 2024	134.18	134.85	132.44	133.75	1,574,507	-0.89(-0.66%)
Feb 05, 2024	134.42	135.12	133.31	134.64	1,818,249	-1.23(-0.91%)
Feb 02, 2024	133.45	136.64	132.44	135.88	2,137,543	+1.91(+1.43%)

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.