Indicators

Capital One Financial (NY: COF )

185.21 +0.39 (+0.21%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.00	33.85	32.67	33.00	5,377,678	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.81	33.72	5,356,663	+1.52(+4.71%)
May 26, 2010	33.00	33.37	31.97	32.21	7,670,252	-0.27(-0.84%)
May 25, 2010	31.86	32.57	31.22	32.48	15,875	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.64	32.69	7,267,988	-0.71(-2.13%)
May 21, 2010	32.31	33.58	32.17	33.40	15,301,182	+0.38(+1.16%)
May 20, 2010	33.26	34.29	32.99	33.02	14,610	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,307,046	+0.65(+1.95%)
May 18, 2010	34.52	34.52	32.46	33.21	96,070	-0.83(-2.44%)
May 17, 2010	34.60	34.99	32.64	34.04	14,820,975	-0.12(-0.35%)
May 14, 2010	34.16	34.72	33.64	34.16	15,749,546	-1.72(-4.79%)
May 13, 2010	36.75	36.85	35.87	35.88	8,081,989	-1.36(-3.65%)
May 12, 2010	36.23	37.37	35.62	37.24	9,910,358	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,733	+0.46(+1.31%)
May 10, 2010	34.84	35.39	34.81	35.31	9,082,974	+1.65(+4.89%)
May 07, 2010	34.39	34.95	32.73	33.67	13,937,518	-0.65(-1.89%)
May 06, 2010	34.40	36.39	32.32	34.31	4,108	-0.84(-2.38%)
May 05, 2010	35.43	36.39	34.95	35.15	9,719,762	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.43	35.82	9,406,098	-0.99(-2.69%)

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.