Indicators

Capital One Financial (NY: COF )

162.79 -3.98 (-2.39%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	37.75	37.90	36.70	36.86	8,556,387	+0.12(+0.33%)
Jan 28, 2010	36.51	37.23	35.76	36.74	10,454,178	+0.19(+0.52%)
Jan 27, 2010	35.31	36.86	34.65	36.55	11,448,017	+1.34(+3.81%)
Jan 26, 2010	35.96	36.70	35.15	35.21	13,500,869	-0.90(-2.49%)
Jan 25, 2010	38.32	38.35	35.65	36.11	17,531,606	-1.42(-3.78%)
Jan 22, 2010	40.79	40.88	37.31	37.53	22,022,984	-5.17(-12.11%)
Jan 21, 2010	42.86	43.54	41.45	42.70	11,776,449	-0.32(-0.74%)
Jan 20, 2010	42.71	43.60	42.32	43.02	7,280,284	+0.01(+0.02%)
Jan 19, 2010	40.97	43.09	40.81	43.01	7,769,527	+1.88(+4.57%)
Jan 15, 2010	41.32	41.13	41.13	41.13	7,222,400	-0.54(-1.30%)
Jan 14, 2010	41.81	42.10	41.29	41.67	4,302,650	-0.45(-1.07%)
Jan 13, 2010	41.52	42.24	40.72	42.12	6,077,720	+0.26(+0.62%)
Jan 12, 2010	41.48	42.20	41.32	41.86	6,491,867	+0.16(+0.38%)
Jan 11, 2010	42.81	42.99	41.68	41.70	5,299,071	-0.76(-1.79%)
Jan 08, 2010	42.43	43.19	42.01	42.46	6,930,195	-0.37(-0.86%)
Jan 07, 2010	40.69	43.11	40.59	42.83	7,885,517	+2.02(+4.95%)
Jan 06, 2010	40.35	40.97	40.20	40.81	5,818,917	+0.22(+0.54%)
Jan 05, 2010	39.63	40.63	39.62	40.59	8,029,373	+1.54(+3.94%)

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.