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 (%)
Jul 29, 2011	37.91	38.52	37.35	38.32	6,752,947	+0.14(+0.36%)
Jul 28, 2011	38.26	38.92	38.11	38.19	4,317,691	+0.02(+0.04%)
Jul 27, 2011	38.95	39.04	38.12	38.17	6,236,647	-0.99(-2.52%)
Jul 26, 2011	39.17	39.49	38.66	39.16	6,180,790	-0.03(-0.08%)
Jul 25, 2011	39.50	39.74	39.09	39.19	5,296,851	-0.61(-1.53%)
Jul 22, 2011	40.02	40.13	39.67	39.80	4,908,881	-0.29(-0.72%)
Jul 21, 2011	39.49	40.41	39.41	40.09	10,024,799	+0.84(+2.15%)
Jul 20, 2011	39.14	39.55	38.80	39.25	7,138,470	+0.31(+0.80%)
Jul 19, 2011	38.90	39.45	38.36	38.93	8,365,185	+0.17(+0.43%)
Jul 18, 2011	38.80	39.21	38.12	38.76	9,397,388	-0.12(-0.31%)
Jul 15, 2011	39.29	39.32	38.44	38.88	16,072,985	-0.20(-0.51%)
Jul 14, 2011	40.50	40.65	38.99	39.09	50,120,844	-1.70(-4.17%)
Jul 13, 2011	41.88	41.78	40.62	40.78	12,631,159	-1.10(-2.62%)
Jul 12, 2011	41.73	42.45	41.68	41.88	3,539,898	+0.14(+0.33%)
Jul 11, 2011	42.36	42.79	41.60	41.75	4,978,005	-1.31(-3.05%)
Jul 08, 2011	42.89	43.50	42.87	43.06	4,140,573	-0.48(-1.10%)
Jul 07, 2011	43.34	44.07	43.19	43.54	6,086,260	+0.95(+2.22%)
Jul 06, 2011	42.31	42.64	41.72	42.60	4,489,210	+0.06(+0.13%)
Jul 05, 2011	42.14	42.63	41.60	42.54	4,785,984	+0.33(+0.78%)

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.