Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed 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 (%)
Nov 29, 2013	58.68	59.08	58.38	58.63	2,076,605	+0.10(+0.17%)
Nov 27, 2013	58.19	58.61	57.98	58.53	2,403,550	+0.57(+0.99%)
Nov 26, 2013	57.74	58.21	57.62	57.96	2,829,242	+0.33(+0.57%)
Nov 25, 2013	57.08	57.93	56.97	57.63	3,023,121	+0.65(+1.15%)
Nov 22, 2013	57.26	57.26	56.51	56.98	3,687,702	-0.02(-0.03%)
Nov 21, 2013	56.68	57.17	56.53	56.99	3,365,891	+0.68(+1.21%)
Nov 20, 2013	57.21	57.22	56.26	56.31	3,524,342	-0.37(-0.65%)
Nov 19, 2013	56.82	56.96	56.49	56.68	2,853,636	-0.14(-0.24%)
Nov 18, 2013	57.66	57.77	56.74	56.82	4,015,576	-0.78(-1.35%)
Nov 15, 2013	57.62	58.06	57.49	57.60	3,346,112	-0.26(-0.45%)
Nov 14, 2013	57.40	58.02	57.39	57.86	3,226,557	+0.52(+0.90%)
Nov 13, 2013	56.71	57.35	56.31	57.35	4,128,063	+0.45(+0.79%)
Nov 12, 2013	57.02	57.20	56.74	56.90	3,072,979	-0.14(-0.24%)
Nov 11, 2013	56.99	57.26	56.85	57.03	2,548,629	+0.07(+0.13%)
Nov 08, 2013	56.40	57.30	56.35	56.96	4,804,172	+0.61(+1.07%)
Nov 07, 2013	56.96	57.22	56.33	56.35	3,597,994	-0.36(-0.63%)
Nov 06, 2013	57.69	57.69	56.41	56.71	3,988,519	-0.30(-0.53%)
Nov 05, 2013	56.64	57.17	56.33	57.02	3,367,064	+0.29(+0.50%)
Nov 04, 2013	56.66	56.80	56.37	56.73	3,163,902	+0.18(+0.32%)

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.