Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing 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 (%)
Apr 28, 2006	68.20	69.29	68.00	68.98	3,657,311	+0.78(+1.14%)
Apr 27, 2006	67.76	68.59	67.22	68.20	3,999,305	+0.37(+0.54%)
Apr 26, 2006	67.74	68.19	67.48	67.84	3,317,955	+0.29(+0.44%)
Apr 25, 2006	67.72	68.21	67.38	67.54	2,634,595	-0.58(-0.85%)
Apr 24, 2006	68.52	68.52	67.43	68.12	3,276,258	-0.42(-0.62%)
Apr 21, 2006	68.08	68.74	67.42	68.55	7,624,214	+2.01(+3.02%)
Apr 20, 2006	66.84	66.84	66.35	66.54	2,675,162	-0.21(-0.31%)
Apr 19, 2006	66.88	66.96	66.32	66.75	2,690,234	-0.14(-0.21%)
Apr 18, 2006	66.42	67.07	66.48	66.89	3,674,644	+0.48(+0.72%)
Apr 17, 2006	65.69	66.48	65.61	66.41	4,499,297	-0.39(-0.58%)
Apr 13, 2006	66.28	67.12	66.43	66.80	3,705,540	+0.52(+0.78%)
Apr 12, 2006	65.97	66.39	65.85	66.28	1,919,209	+0.32(+0.48%)
Apr 11, 2006	66.50	66.61	65.82	65.97	1,933,527	-0.53(-0.79%)
Apr 10, 2006	66.36	66.75	66.28	66.49	2,356,278	+0.33(+0.51%)
Apr 07, 2006	66.36	66.44	65.52	66.16	2,841,198	+0.41(+0.62%)
Apr 06, 2006	66.68	66.70	65.47	65.75	2,829,769	+0.15(+0.23%)
Apr 05, 2006	65.91	66.09	65.40	65.60	2,106,219	+0.17(+0.26%)
Apr 04, 2006	64.62	65.65	64.43	65.43	2,739,718	+0.86(+1.33%)

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.