Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	50.65	51.22	50.13	50.97	4,553,955	+0.10(+0.19%)
Jun 27, 2013	50.32	51.13	50.19	50.88	3,267,162	+0.91(+1.82%)
Jun 26, 2013	49.99	50.22	49.63	49.97	3,387,673	+0.37(+0.75%)
Jun 25, 2013	49.11	49.85	49.03	49.59	3,605,556	+0.93(+1.90%)
Jun 24, 2013	49.45	49.51	48.54	48.67	3,877,829	-1.13(-2.27%)
Jun 21, 2013	50.39	50.45	49.27	49.80	5,663,182	-0.21(-0.42%)
Jun 20, 2013	50.09	50.72	49.82	50.01	6,435,664	-0.15(-0.31%)
Jun 19, 2013	50.52	50.63	50.01	50.16	4,486,963	-0.24(-0.47%)
Jun 18, 2013	50.26	50.54	50.15	50.40	4,512,019	+0.08(+0.16%)
Jun 17, 2013	49.85	50.35	49.40	50.32	4,850,711	+0.80(+1.62%)
Jun 14, 2013	50.48	50.49	49.16	49.51	4,314,791	-1.09(-2.15%)
Jun 13, 2013	49.85	50.72	49.64	50.60	2,976,359	+0.79(+1.58%)
Jun 12, 2013	50.20	50.41	49.60	49.81	2,535,990	-0.06(-0.13%)
Jun 11, 2013	50.24	50.46	49.72	49.88	3,233,590	-0.88(-1.73%)
Jun 10, 2013	50.59	51.08	50.46	50.76	2,798,103	+0.17(+0.34%)
Jun 07, 2013	49.76	50.63	49.71	50.59	4,541,195	+1.27(+2.57%)
Jun 06, 2013	48.80	49.34	48.43	49.32	3,622,872	+0.47(+0.96%)
Jun 05, 2013	49.56	49.80	48.60	48.85	4,296,765	-0.87(-1.75%)
Jun 04, 2013	50.22	50.53	49.59	49.72	3,513,709	-0.53(-1.05%)

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.