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 (%)
Oct 29, 2010	37.66	37.79	37.08	37.27	5,144,965	-0.65(-1.71%)
Oct 28, 2010	38.21	38.43	37.55	37.92	3,127,976	+0.01(+0.03%)
Oct 27, 2010	37.50	38.43	37.42	37.91	5,151,242	-0.33(-0.86%)
Oct 25, 2010	39.45	39.84	38.13	38.24	5,967,250	-0.88(-2.25%)
Oct 22, 2010	39.24	39.56	38.89	39.12	2,711,382	-0.18(-0.46%)
Oct 21, 2010	38.89	39.75	38.75	39.30	7,073,741	+0.55(+1.42%)
Oct 20, 2010	38.79	38.89	37.21	38.75	11,237,871	-0.01(-0.03%)
Oct 19, 2010	38.25	40.15	37.71	38.76	17,154,340	+1.53(+4.11%)
Oct 18, 2010	36.86	37.24	36.10	37.23	10,503,232	+0.37(+1.00%)
Oct 15, 2010	40.24	40.25	36.50	36.86	18,954,228	-3.03(-7.60%)
Oct 14, 2010	40.18	40.41	39.20	39.89	7,168,320	-0.54(-1.34%)
Oct 13, 2010	40.86	41.15	39.91	40.43	6,419,603	-0.14(-0.35%)
Oct 12, 2010	39.56	40.69	39.48	40.57	3,960,694	+0.89(+2.24%)
Oct 11, 2010	39.47	39.86	39.26	39.68	2,491,377	+0.32(+0.81%)
Oct 08, 2010	39.36	39.80	39.20	39.36	3,405,011	+0.09(+0.23%)
Oct 07, 2010	40.46	40.63	39.23	39.27	34,263	-0.89(-2.22%)
Oct 06, 2010	40.30	40.63	39.95	40.16	3,739,895	-0.23(-0.57%)
Oct 05, 2010	38.94	40.61	38.74	40.39	6,789	+1.82(+4.72%)
Oct 04, 2010	39.23	39.47	38.43	38.57	4,842,877	-0.73(-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.