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 (%)
Mar 28, 2013	44.21	44.41	44.13	44.37	3,278,916	+0.10(+0.24%)
Mar 27, 2013	44.13	44.58	44.07	44.27	3,134,605	-0.19(-0.44%)
Mar 26, 2013	44.33	44.83	44.29	44.46	6,028,172	+0.38(+0.86%)
Mar 25, 2013	43.93	44.18	43.52	44.08	5,622,341	+0.40(+0.91%)
Mar 22, 2013	43.35	43.73	43.27	43.69	3,011,480	+0.31(+0.73%)
Mar 21, 2013	43.19	43.66	43.19	43.37	4,078,314	-0.16(-0.37%)
Mar 20, 2013	43.58	43.69	43.23	43.53	6,122,474	+0.22(+0.50%)
Mar 19, 2013	44.36	44.36	42.93	43.31	7,533,068	-0.82(-1.87%)
Mar 18, 2013	44.03	44.40	43.81	44.14	3,988,811	-0.43(-0.96%)
Mar 15, 2013	44.14	44.62	43.90	44.57	10,725,926	+0.55(+1.25%)
Mar 14, 2013	44.27	44.44	43.78	44.02	4,626,053	-0.10(-0.22%)
Mar 13, 2013	44.10	44.51	44.03	44.11	3,858,381	+0.02(+0.05%)
Mar 12, 2013	44.41	44.60	43.96	44.09	6,591,384	-0.31(-0.69%)
Mar 11, 2013	43.81	44.43	43.48	44.40	4,933,684	+0.63(+1.44%)
Mar 08, 2013	44.25	44.28	43.27	43.77	5,183,550	-0.18(-0.40%)
Mar 07, 2013	43.90	44.18	43.63	43.94	6,020,151	+0.09(+0.20%)
Mar 06, 2013	43.84	44.09	43.56	43.86	7,776,969	+0.29(+0.67%)
Mar 05, 2013	43.29	44.29	43.14	43.56	13,380,092	+0.67(+1.56%)
Mar 04, 2013	41.78	42.98	41.77	42.89	11,692,208	+1.01(+2.41%)

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.