Indicators

Capital One Financial (NY: COF )

142.53 +0.64 (+0.45%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	59.71	60.25	59.09	59.13	4,468,454	-0.52(-0.87%)
Apr 27, 2007	59.51	60.02	58.82	59.64	5,220,488	-0.46(-0.77%)
Apr 26, 2007	58.55	60.46	58.53	60.11	7,771,764	+1.23(+2.08%)
Apr 25, 2007	57.92	59.01	57.55	58.88	7,451,817	+1.58(+2.75%)
Apr 24, 2007	56.36	57.32	56.16	57.30	7,930,026	+1.36(+2.43%)
Apr 23, 2007	57.69	57.69	55.93	55.94	11,735,862	-2.02(-3.49%)
Apr 20, 2007	58.55	59.23	56.98	57.96	19,529,786	-3.61(-5.87%)
Apr 19, 2007	61.31	62.22	61.00	61.58	5,248,883	-0.27(-0.44%)
Apr 18, 2007	61.40	62.25	60.91	61.85	4,506,582	+0.45(+0.73%)
Apr 17, 2007	61.15	61.63	60.62	61.40	4,588,773	+0.65(+1.06%)
Apr 16, 2007	60.01	61.23	59.91	60.76	3,788,181	+1.00(+1.67%)
Apr 13, 2007	58.84	59.80	58.82	59.76	4,754,526	+0.98(+1.67%)
Apr 12, 2007	58.53	58.91	58.32	58.78	3,091,128	-0.07(-0.12%)
Apr 11, 2007	58.79	59.27	58.66	58.86	4,108,387	-0.07(-0.12%)
Apr 10, 2007	58.47	59.06	58.23	58.93	3,081,963	+0.46(+0.79%)
Apr 09, 2007	58.45	58.67	58.17	58.47	2,614,749	+0.06(+0.10%)
Apr 05, 2007	58.33	58.51	57.70	58.41	5,677,077	+0.06(+0.11%)
Apr 04, 2007	59.29	59.34	58.19	58.35	5,615,807	-0.86(-1.45%)
Apr 03, 2007	58.90	59.84	58.72	59.21	5,240,807	+0.63(+1.07%)

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.