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 (%)
Sep 28, 2007	53.17	53.33	52.59	52.89	3,020,673	-0.29(-0.55%)
Sep 27, 2007	53.35	53.93	52.95	53.19	2,719,874	+0.56(+1.06%)
Sep 26, 2007	52.55	53.01	51.92	52.63	3,458,106	+0.19(+0.36%)
Sep 25, 2007	52.87	52.87	51.41	52.44	6,005,803	-0.72(-1.36%)
Sep 24, 2007	54.77	54.97	53.13	53.16	5,703,594	-1.79(-3.26%)
Sep 21, 2007	55.36	55.46	54.28	54.95	7,054,768	-0.29(-0.53%)
Sep 20, 2007	56.52	56.49	55.21	55.25	4,637,304	-1.27(-2.24%)
Sep 19, 2007	55.73	57.67	55.54	56.52	6,066,716	+1.00(+1.79%)
Sep 18, 2007	51.94	55.85	51.98	55.52	7,621,828	+3.58(+6.88%)
Sep 17, 2007	51.81	52.46	51.17	51.94	4,233,790	-0.69(-1.32%)
Sep 14, 2007	52.34	52.83	51.59	52.64	3,584,881	-0.24(-0.45%)
Sep 13, 2007	51.86	53.03	51.86	52.88	4,275,990	+1.07(+2.06%)
Sep 12, 2007	50.78	52.29	50.26	51.81	4,622,380	+0.79(+1.55%)
Sep 11, 2007	50.24	51.29	50.16	51.02	4,270,060	+1.03(+2.05%)
Sep 10, 2007	50.16	50.58	49.52	49.99	5,006,322	+0.07(+0.14%)
Sep 07, 2007	50.17	50.63	49.51	49.92	6,785,368	-1.13(-2.21%)
Sep 06, 2007	50.08	51.15	50.08	51.05	3,791,446	+0.78(+1.55%)
Sep 05, 2007	50.80	50.87	49.84	50.27	5,014,235	-1.27(-2.46%)

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.