Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.10	30.20	29.64	29.79	6,437,269	-0.52(-1.71%)
Oct 28, 2010	30.54	30.71	30.01	30.31	3,913,656	+0.01(+0.03%)
Oct 27, 2010	29.97	30.71	29.91	30.30	6,445,122	-0.26(-0.86%)
Oct 25, 2010	31.53	31.84	30.48	30.56	7,466,094	-0.70(-2.25%)
Oct 22, 2010	31.36	31.62	31.08	31.27	3,392,422	-0.14(-0.46%)
Oct 21, 2010	31.08	31.77	30.97	31.41	8,850,512	+0.44(+1.42%)
Oct 20, 2010	31.00	31.08	29.74	30.97	14,060,581	-0.01(-0.03%)
Oct 19, 2010	30.57	32.09	30.14	30.98	21,463,140	+1.22(+4.11%)
Oct 18, 2010	29.46	29.76	28.85	29.76	13,141,417	+0.30(+1.00%)
Oct 15, 2010	32.16	32.17	29.17	29.46	23,715,120	-2.42(-7.60%)
Oct 14, 2010	32.11	32.30	31.33	31.88	8,968,847	-0.43(-1.34%)
Oct 13, 2010	32.66	32.89	31.90	32.31	8,032,068	-0.11(-0.35%)
Oct 12, 2010	31.62	32.52	31.56	32.43	4,955,534	+0.71(+2.24%)
Oct 11, 2010	31.55	31.86	31.38	31.71	3,117,157	+0.26(+0.81%)
Oct 08, 2010	31.46	31.81	31.33	31.46	4,260,276	+0.07(+0.23%)
Oct 07, 2010	32.34	32.47	31.35	31.39	42,869	-0.71(-2.22%)
Oct 06, 2010	32.21	32.47	31.93	32.10	4,679,276	-0.18(-0.57%)
Oct 05, 2010	31.12	32.46	30.96	32.28	8,494	+1.45(+4.72%)
Oct 04, 2010	31.35	31.55	30.71	30.83	6,059,303	-0.58(-1.86%)

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.