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, 2005	66.41	66.44	65.58	65.70	1,157,958	-0.87(-1.30%)
Jul 28, 2005	65.90	66.61	65.58	66.56	1,586,557	+0.41(+0.61%)
Jul 27, 2005	66.61	66.72	66.08	66.16	2,151,786	-0.46(-0.69%)
Jul 26, 2005	66.76	66.80	66.23	66.62	1,363,781	-0.06(-0.10%)
Jul 25, 2005	66.89	67.11	66.60	66.68	2,767,748	-0.92(-1.37%)
Jul 22, 2005	66.78	67.73	66.58	67.61	2,992,785	+0.58(+0.87%)
Jul 21, 2005	66.09	67.57	66.01	67.03	4,821,583	+2.48(+3.85%)
Jul 20, 2005	64.72	65.09	64.37	64.54	2,059,862	-0.17(-0.26%)
Jul 19, 2005	65.42	65.50	64.70	64.71	1,381,739	-0.27(-0.42%)
Jul 18, 2005	65.34	65.34	64.96	64.98	1,300,615	-0.45(-0.69%)
Jul 15, 2005	65.82	65.82	65.17	65.43	1,248,877	-0.18(-0.27%)
Jul 14, 2005	66.45	66.45	64.98	65.61	2,582,897	-0.46(-0.70%)
Jul 13, 2005	65.78	66.16	65.70	66.07	1,799,538	+0.12(+0.18%)
Jul 12, 2005	65.76	66.23	65.47	65.95	2,113,987	+0.35(+0.53%)
Jul 11, 2005	65.22	66.36	65.10	65.60	3,286,513	+0.42(+0.65%)
Jul 08, 2005	64.68	65.22	64.16	65.18	2,345,302	+0.31(+0.48%)
Jul 07, 2005	63.07	64.92	62.54	64.87	4,099,131	+1.47(+2.31%)
Jul 06, 2005	62.79	63.93	62.78	63.40	3,497,735	+0.49(+0.78%)
Jul 05, 2005	62.71	63.13	62.68	62.91	2,684,992	+0.16(+0.25%)

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.