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 (%)
May 24, 2011	43.49	43.50	42.35	42.52	5,013,618	-0.85(-1.96%)
May 23, 2011	43.58	43.82	43.33	43.37	3,182,153	-0.79(-1.78%)
May 20, 2011	44.92	45.04	44.09	44.16	5,730,798	-0.91(-2.03%)
May 19, 2011	44.65	45.11	44.40	45.07	4,500,082	+0.71(+1.61%)
May 18, 2011	44.05	44.38	43.48	44.36	4,807,665	+0.40(+0.91%)
May 17, 2011	42.59	43.96	42.46	43.96	5,999,322	+1.11(+2.60%)
May 16, 2011	41.77	43.28	41.55	42.84	5,859,336	+0.91(+2.18%)
May 13, 2011	42.42	42.55	41.77	41.93	4,223,569	-0.49(-1.15%)
May 12, 2011	42.48	42.59	41.73	42.42	4,522,598	-0.06(-0.15%)
May 11, 2011	43.00	43.16	42.40	42.48	3,564,203	-0.74(-1.71%)
May 10, 2011	42.98	43.31	42.76	43.22	2,655,304	+0.46(+1.09%)
May 09, 2011	42.88	43.14	42.59	42.76	2,885,475	-0.34(-0.78%)
May 06, 2011	43.20	43.77	42.82	43.09	5,107,371	+0.52(+1.22%)
May 05, 2011	42.52	43.00	42.12	42.57	4,956,236	-0.02(-0.06%)
May 04, 2011	43.36	43.45	42.29	42.60	6,033,835	-0.70(-1.61%)
May 03, 2011	43.85	44.02	43.29	43.29	5,562,970	-0.59(-1.35%)

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.