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 (%)
Apr 29, 2011	44.24	44.41	43.73	43.84	3,859,846	-0.38(-0.85%)
Apr 28, 2011	44.32	44.57	44.14	44.22	3,655,100	-0.19(-0.43%)
Apr 27, 2011	43.90	44.57	43.72	44.41	6,103,102	+0.66(+1.52%)
Apr 26, 2011	43.89	43.89	43.09	43.74	5,009,462	+0.13(+0.29%)
Apr 25, 2011	42.85	43.65	42.73	43.62	6,256,911	+0.95(+2.23%)
Apr 21, 2011	41.20	43.12	41.19	42.66	11,032,064	+2.19(+5.40%)
Apr 20, 2011	40.71	40.76	40.20	40.48	3,964,024	+0.25(+0.62%)
Apr 19, 2011	39.63	40.43	39.60	40.23	4,312,964	+0.62(+1.58%)
Apr 18, 2011	39.60	39.79	39.11	39.60	3,764,215	-0.47(-1.18%)
Apr 15, 2011	40.30	40.69	39.51	40.08	5,521,010	-0.18(-0.44%)
Apr 14, 2011	41.04	41.09	40.24	40.25	4,202,622	-1.03(-2.48%)
Apr 13, 2011	41.65	41.68	40.90	41.28	4,663,629	-0.07(-0.17%)
Apr 12, 2011	41.04	41.50	40.74	41.35	3,807,777	+0.10(+0.23%)
Apr 11, 2011	41.40	41.68	41.13	41.25	3,308,111	-0.12(-0.29%)
Apr 08, 2011	41.69	41.74	41.32	41.37	3,120,673	-0.24(-0.58%)
Apr 07, 2011	41.73	42.02	41.42	41.61	3,366,730	-0.16(-0.38%)
Apr 06, 2011	41.52	41.85	41.28	41.77	3,130,607	+0.38(+0.93%)
Apr 05, 2011	41.42	41.69	41.04	41.39	3,660,171	-0.12(-0.29%)
Apr 04, 2011	41.73	41.78	41.33	41.51	2,726,737	-0.22(-0.52%)

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.