Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	74.24	74.70	73.75	74.51	2,247,622	+0.48(+0.64%)
Sep 28, 2017	73.88	74.32	73.35	74.03	2,269,988	+0.17(+0.23%)
Sep 27, 2017		74.31		73.86	2,729,690	+0.99(+1.36%)
Sep 26, 2017	72.76	73.16	72.39	72.87	1,971,410	+0.28(+0.39%)
Sep 25, 2017	72.07	72.80	71.98	72.59	2,059,217	+0.48(+0.66%)
Sep 22, 2017	71.56	72.24	71.42	72.11	1,950,589	+0.32(+0.44%)
Sep 21, 2017	71.78	72.30	71.19	71.80	3,067,666	-0.19(-0.27%)
Sep 20, 2017	71.47	72.23	70.98	71.99	3,619,259	+0.74(+1.04%)
Sep 19, 2017	70.58	71.61	70.58	71.25	3,060,777	+0.62(+0.88%)
Sep 18, 2017	70.57	70.88	70.13	70.63	4,279,450	+0.18(+0.26%)
Sep 15, 2017	69.17	70.52	69.15	70.44	5,051,678	+1.18(+1.70%)
Sep 14, 2017	70.56	70.92	69.05	69.26	4,804,811	-1.33(-1.88%)
Sep 13, 2017	69.91	70.92	69.70	70.59	3,960,121	+0.56(+0.80%)
Sep 12, 2017	69.87	70.41	69.69	70.03	2,579,672	+0.45(+0.65%)
Sep 11, 2017	69.42	70.07	68.99	69.58	2,713,856	+0.75(+1.09%)
Sep 08, 2017	68.16	69.14	67.75	68.83	3,347,557	-0.02(-0.03%)
Sep 07, 2017	69.99	70.04	68.43	68.85	4,153,424	-1.09(-1.56%)
Sep 06, 2017	69.52	70.41	69.44	69.94	3,902,247	+0.71(+1.03%)
Sep 05, 2017	70.09	70.19	68.89	69.23	2,941,344	-1.45(-2.05%)

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.