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 (%)
Dec 30, 2011	34.27	34.27	33.99	33.99	3,478,647	-0.28(-0.82%)
Dec 29, 2011	33.74	34.30	33.61	34.27	5,017,841	+0.74(+2.21%)
Dec 28, 2011	34.08	34.28	33.50	33.53	3,230,578	-0.62(-1.81%)
Dec 27, 2011	34.38	34.76	34.14	34.15	2,349,027	-0.49(-1.42%)
Dec 23, 2011	34.56	34.66	34.12	34.64	3,233,409	+0.93(+2.77%)
Dec 21, 2011	33.46	33.74	33.17	33.71	10,161,867	+0.15(+0.46%)
Dec 20, 2011	34.16	34.72	33.55	33.55	10,433,519	+0.15(+0.46%)
Dec 19, 2011	34.97	35.01	33.30	33.40	7,066,946	-1.47(-4.22%)
Dec 16, 2011	34.79	35.25	34.67	34.87	7,324,574	+0.27(+0.79%)
Dec 15, 2011	36.12	36.27	34.41	34.60	11,423,811	-1.03(-2.89%)
Dec 14, 2011	35.65	36.11	35.47	35.63	5,690,360	-0.22(-0.61%)
Dec 13, 2011	36.63	36.97	35.47	35.84	6,174,509	-0.44(-1.22%)
Dec 12, 2011	36.53	36.58	36.01	36.29	3,906,750	-0.74(-2.00%)
Dec 09, 2011	36.39	37.13	36.33	37.03	4,716,541	+1.09(+3.02%)
Dec 08, 2011	36.82	36.89	35.86	35.94	5,443,809	-1.24(-3.33%)
Dec 07, 2011	36.37	37.39	36.03	37.18	3,779,419	+0.47(+1.27%)
Dec 06, 2011	37.44	37.50	36.43	36.71	6,403,828	-0.90(-2.39%)
Dec 05, 2011	37.16	37.97	36.84	37.61	8,557,230	+1.17(+3.22%)
Dec 02, 2011	36.25	37.05	36.19	36.44	7,689,036	+0.47(+1.32%)

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.