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	30.21	29.64	29.79	6,436,445	-0.52(-1.71%)
Oct 28, 2010	30.54	30.72	30.02	30.31	3,913,155	+0.01(+0.03%)
Oct 27, 2010	29.98	30.72	29.91	30.30	6,444,298	-0.26(-0.86%)
Oct 25, 2010	31.53	31.85	30.48	30.57	7,465,139	-0.70(-2.25%)
Oct 22, 2010	31.37	31.62	31.09	31.27	3,391,988	-0.14(-0.46%)
Oct 21, 2010	31.09	31.77	30.97	31.41	8,849,379	+0.44(+1.42%)
Oct 20, 2010	31.01	31.09	29.74	30.97	14,058,782	-0.01(-0.03%)
Oct 19, 2010	30.58	32.09	30.14	30.98	21,460,392	+1.22(+4.11%)
Oct 18, 2010	29.46	29.77	28.86	29.76	13,139,735	+0.30(+1.00%)
Oct 15, 2010	32.17	32.17	29.18	29.46	23,712,086	-2.42(-7.60%)
Oct 14, 2010	32.12	32.30	31.33	31.89	8,967,699	-0.43(-1.34%)
Oct 13, 2010	32.66	32.89	31.90	32.32	8,031,040	-0.11(-0.35%)
Oct 12, 2010	31.62	32.53	31.56	32.43	4,954,900	+0.71(+2.24%)
Oct 11, 2010	31.55	31.86	31.38	31.72	3,116,758	+0.26(+0.81%)
Oct 08, 2010	31.46	31.81	31.34	31.46	4,259,731	+0.07(+0.23%)
Oct 07, 2010	32.34	32.48	31.36	31.39	42,863	-0.71(-2.22%)
Oct 06, 2010	32.21	32.48	31.93	32.10	4,678,677	-0.18(-0.57%)
Oct 05, 2010	31.13	32.46	30.97	32.29	8,493	+1.45(+4.72%)
Oct 04, 2010	31.36	31.55	30.72	30.83	6,058,527	-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.