Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	38.81	38.89	38.39	38.54	5,015,126	-0.06(-0.17%)
Jan 28, 2011	38.95	39.25	38.40	38.60	7,155,658	-0.13(-0.33%)
Jan 27, 2011	38.84	39.12	38.18	38.73	4,613,490	+0.10(+0.25%)
Jan 26, 2011	38.79	39.32	38.60	38.64	3,697,818	+0.06(+0.15%)
Jan 25, 2011	38.20	38.73	38.04	38.58	4,946,774	-0.21(-0.54%)
Jan 24, 2011	39.26	39.45	38.64	38.79	5,023,468	-0.56(-1.42%)
Jan 21, 2011	38.28	39.76	38.09	39.35	10,105,773	+1.54(+4.06%)
Jan 20, 2011	37.77	38.00	37.01	37.81	6,852,698	-0.06(-0.15%)
Jan 19, 2011	38.08	38.33	37.65	37.87	6,169,333	-0.55(-1.44%)
Jan 18, 2011	39.26	39.26	37.98	38.42	6,127,752	-0.30(-0.76%)
Jan 14, 2011	37.34	38.91	37.34	38.72	6,305,467	+1.12(+2.98%)
Jan 13, 2011	37.66	37.77	37.00	37.60	5,095,588	-0.15(-0.40%)
Jan 12, 2011	37.37	37.92	37.28	37.75	6,940,357	+0.78(+2.10%)
Jan 11, 2011	36.70	37.31	36.61	36.97	4,216,615	+0.50(+1.38%)
Jan 10, 2011	36.00	36.90	35.91	36.47	4,557,320	+0.13(+0.35%)
Jan 07, 2011	36.48	36.56	35.42	36.34	7,023,141	+0.07(+0.20%)
Jan 06, 2011	36.56	36.69	36.15	36.27	6,492,144	+0.02(+0.06%)
Jan 05, 2011	34.95	36.43	34.75	36.24	8,386,024	+1.29(+3.69%)
Jan 04, 2011	35.03	35.29	34.58	34.95	4,173,707	-0.01(-0.02%)

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.