Indicators

Capital One Financial (NY: COF )

142.12 +0.23 (+0.16%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	68.51	68.58	68.08	68.18	2,845,879	-0.34(-0.49%)
Jun 27, 2014	66.91	68.67	66.91	68.52	3,298,936	+0.43(+0.63%)
Jun 26, 2014	67.89	68.11	67.31	68.09	2,395,401	+0.13(+0.19%)
Jun 25, 2014	67.80	68.17	67.64	67.96	3,094,729	-0.10(-0.15%)
Jun 24, 2014	68.80	69.11	68.03	68.06	4,286,346	-0.86(-1.25%)
Jun 23, 2014	68.66	68.98	68.31	68.92	3,776,656	+0.05(+0.07%)
Jun 20, 2014	68.02	69.25	68.00	68.87	7,536,344	+1.18(+1.74%)
Jun 19, 2014	67.66	67.87	67.14	67.69	4,670,171	+0.29(+0.43%)
Jun 18, 2014	66.71	67.47	66.20	67.40	7,050,938	+0.62(+0.93%)
Jun 17, 2014	66.71	67.32	66.67	66.78	6,777,391	-0.12(-0.17%)
Jun 16, 2014	66.35	67.19	66.16	66.89	3,961,765	+0.47(+0.71%)
Jun 13, 2014	66.79	66.89	66.14	66.42	3,949,233	-0.38(-0.57%)
Jun 12, 2014	66.54	67.07	66.54	66.80	3,538,234	+0.08(+0.12%)
Jun 11, 2014	67.33	67.33	66.28	66.72	4,086,792	-0.73(-1.08%)
Jun 10, 2014	67.53	67.65	67.26	67.45	3,055,485	+0.75(+1.13%)
Jun 06, 2014	65.96	66.84	65.85	66.70	3,216,904	+0.81(+1.23%)
Jun 05, 2014	65.13	66.01	65.05	65.89	2,529,865	+0.53(+0.81%)
Jun 04, 2014	64.95	65.44	64.88	65.36	2,537,237	+0.33(+0.51%)
Jun 03, 2014	64.77	65.27	64.48	65.03	2,920,452	+0.12(+0.19%)

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.