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 (%)
May 29, 2009	18.41	19.56	18.12	19.46	18,821,362	+0.93(+5.03%)
May 28, 2009	18.02	18.63	17.34	18.53	16,839,212	+0.78(+4.40%)
May 27, 2009	18.11	19.11	17.73	17.75	16,592,696	-0.28(-1.55%)
May 26, 2009	17.29	18.22	17.24	18.03	17,722,408	+0.57(+3.28%)
May 22, 2009	18.12	18.51	17.35	17.46	15,652,610	-0.80(-4.40%)
May 21, 2009	18.26	19.02	17.65	18.26	22,415,086	-0.14(-0.78%)
May 20, 2009	20.11	20.22	17.70	18.40	37,415,060	-1.43(-7.19%)
May 19, 2009	20.45	21.01	19.72	19.83	16,937,588	-0.92(-4.45%)
May 18, 2009	20.15	20.93	19.70	20.75	22,070,124	+1.21(+6.19%)
May 15, 2009	20.14	21.34	19.24	19.54	29,302,082	-0.03(-0.16%)
May 14, 2009	18.83	19.86	18.25	19.57	24,800,402	+0.49(+2.59%)
May 13, 2009	19.29	19.81	18.39	19.08	32,967,298	-1.22(-6.00%)
May 12, 2009	21.87	22.14	19.15	20.30	49,018,276	-1.28(-5.94%)
May 11, 2009	22.09	23.14	21.58	21.58	143,849,520	-3.38(-13.53%)
May 08, 2009	20.86	25.32	20.67	24.96	62,640,608	+4.07(+19.48%)
May 07, 2009	21.03	21.95	20.41	20.89	75,492,504	+3.06(+17.15%)
May 06, 2009	16.63	18.92	16.58	17.83	33,197,144	+2.33(+15.00%)
May 05, 2009	15.78	16.44	15.31	15.50	23,275,860	-0.67(-4.14%)
May 04, 2009	15.97	16.34	15.67	16.17	25,954,368	+2.37(+17.13%)

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.