Indicators

Capital One Financial (NY: COF )

142.13 +0.25 (+0.17%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	36.24	37.00	36.09	36.77	9,555,035	+0.76(+2.12%)
Jan 30, 2012	36.46	36.48	35.60	36.01	8,176,347	-1.00(-2.71%)
Jan 27, 2012	36.29	37.14	36.25	37.01	5,824,411	+0.35(+0.96%)
Jan 26, 2012	36.77	37.23	36.17	36.66	9,052,569	+0.00(+0.00%)
Jan 25, 2012	36.07	36.77	35.88	36.66	7,609,002	+0.46(+1.27%)
Jan 24, 2012	36.68	36.74	36.01	36.20	8,946,594	-0.84(-2.28%)
Jan 23, 2012	36.90	37.13	36.60	37.04	6,840,733	+0.05(+0.13%)
Jan 20, 2012	36.29	37.21	35.96	36.99	21,301,306	-2.20(-5.62%)
Jan 19, 2012	39.69	39.89	39.01	39.20	8,453,670	-0.28(-0.71%)
Jan 18, 2012	39.12	39.73	38.87	39.48	5,574,004	+0.26(+0.66%)
Jan 17, 2012	39.53	39.86	39.14	39.22	6,671,836	-0.07(-0.18%)
Jan 13, 2012	38.42	39.36	38.13	39.29	6,275,034	+0.39(+1.01%)
Jan 12, 2012	38.63	38.96	38.10	38.90	7,474,929	+0.55(+1.45%)
Jan 11, 2012	38.13	38.71	37.85	38.34	5,063,868	+0.02(+0.06%)
Jan 10, 2012	37.71	38.58	37.39	38.32	10,399,792	+1.15(+3.09%)
Jan 09, 2012	36.41	37.24	36.31	37.17	6,943,694	+0.88(+2.41%)
Jan 06, 2012	36.41	36.89	36.11	36.29	4,162,528	-0.02(-0.04%)
Jan 05, 2012	35.52	37.15	35.40	36.31	8,320,834	+0.55(+1.53%)

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.