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 (%)
Jan 29, 2016	53.79	55.67	53.62	55.60	7,530,217	+2.23(+4.18%)
Jan 28, 2016	54.04	54.04	52.63	53.37	7,661,652	-0.26(-0.49%)
Jan 27, 2016	51.94	54.73	51.90	53.63	10,084,938	+2.47(+4.84%)
Jan 26, 2016	50.07	51.26	50.07	51.16	6,632,674	+1.46(+2.93%)
Jan 25, 2016	51.42	51.69	49.56	49.70	6,740,982	-2.07(-3.99%)
Jan 22, 2016	52.66	53.04	51.28	51.77	4,895,863	-0.07(-0.13%)
Jan 21, 2016	51.56	52.79	51.27	51.84	4,422,782	+0.36(+0.69%)
Jan 20, 2016	51.51	52.00	49.92	51.48	6,288,220	-1.21(-2.30%)
Jan 19, 2016	53.96	53.97	52.12	52.69	4,088,952	-0.56(-1.05%)
Jan 15, 2016	52.53	53.25	53.25	53.25	5,697,445	-1.48(-2.71%)
Jan 14, 2016	54.23	55.17	52.97	54.73	5,397,312	+0.81(+1.51%)
Jan 13, 2016	56.16	56.48	53.73	53.92	6,380,444	-1.83(-3.28%)
Jan 12, 2016	55.55	55.89	54.80	55.75	4,343,695	+0.88(+1.61%)
Jan 11, 2016	54.92	55.53	54.23	54.87	4,032,752	+0.45(+0.83%)
Jan 08, 2016	55.71	55.83	54.28	54.42	5,585,375	-0.72(-1.31%)
Jan 07, 2016	56.21	56.77	54.95	55.14	6,654,653	-2.94(-5.06%)
Jan 06, 2016	58.08	59.05	57.60	58.08	4,984,566	-0.77(-1.31%)
Jan 05, 2016	58.83	59.78	58.21	58.85	6,156,358	-1.08(-1.81%)

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.