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 (%)
Jul 29, 2011	37.91	38.52	37.35	38.33	6,752,083	+0.14(+0.36%)
Jul 28, 2011	38.26	38.93	38.11	38.19	4,317,139	+0.02(+0.04%)
Jul 27, 2011	38.95	39.04	38.13	38.18	6,235,849	-0.99(-2.52%)
Jul 26, 2011	39.17	39.50	38.67	39.16	6,179,999	-0.03(-0.08%)
Jul 25, 2011	39.51	39.75	39.10	39.19	5,296,173	-0.61(-1.53%)
Jul 22, 2011	40.02	40.13	39.68	39.80	4,908,253	-0.29(-0.72%)
Jul 21, 2011	39.50	40.41	39.42	40.09	10,023,516	+0.84(+2.15%)
Jul 20, 2011	39.15	39.56	38.80	39.25	7,137,556	+0.31(+0.80%)
Jul 19, 2011	38.91	39.45	38.37	38.94	8,364,115	+0.17(+0.43%)
Jul 18, 2011	38.80	39.21	38.13	38.77	9,396,185	-0.12(-0.31%)
Jul 15, 2011	39.29	39.32	38.45	38.89	16,070,928	-0.20(-0.51%)
Jul 14, 2011	40.51	40.65	38.99	39.09	50,114,432	-1.70(-4.17%)
Jul 13, 2011	41.89	41.78	40.63	40.79	12,629,543	-1.10(-2.62%)
Jul 12, 2011	41.74	42.46	41.69	41.89	3,539,445	+0.14(+0.33%)
Jul 11, 2011	42.37	42.79	41.61	41.75	4,977,368	-1.31(-3.05%)
Jul 08, 2011	42.90	43.51	42.87	43.07	4,140,043	-0.48(-1.10%)
Jul 07, 2011	43.35	44.08	43.20	43.55	6,085,481	+0.95(+2.22%)
Jul 06, 2011	42.31	42.64	41.73	42.60	4,488,636	+0.06(+0.13%)
Jul 05, 2011	42.15	42.63	41.61	42.55	4,785,371	+0.33(+0.78%)

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.