Indicators

Capital One Financial (NY: COF )

142.22 +0.33 (+0.23%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	50.64	51.22	50.12	50.97	4,554,538	+0.10(+0.19%)
Jun 27, 2013	50.31	51.12	50.18	50.87	3,267,580	+0.91(+1.82%)
Jun 26, 2013	49.99	50.21	49.62	49.96	3,388,107	+0.37(+0.75%)
Jun 25, 2013	49.10	49.84	49.03	49.59	3,606,018	+0.93(+1.90%)
Jun 24, 2013	49.44	49.50	48.53	48.66	3,878,325	-1.13(-2.27%)
Jun 21, 2013	50.38	50.44	49.26	49.79	5,663,907	-0.21(-0.42%)
Jun 20, 2013	50.08	50.72	49.82	50.00	6,436,488	-0.15(-0.31%)
Jun 19, 2013	50.51	50.63	50.00	50.16	4,487,537	-0.24(-0.47%)
Jun 18, 2013	50.25	50.54	50.14	50.39	4,512,596	+0.08(+0.16%)
Jun 17, 2013	49.84	50.34	49.39	50.31	4,851,331	+0.80(+1.62%)
Jun 14, 2013	50.47	50.49	49.16	49.51	4,315,343	-1.09(-2.15%)
Jun 13, 2013	49.85	50.71	49.63	50.59	2,976,740	+0.79(+1.58%)
Jun 12, 2013	50.20	50.40	49.60	49.81	2,536,314	-0.06(-0.13%)
Jun 11, 2013	50.23	50.45	49.72	49.87	3,234,003	-0.88(-1.73%)
Jun 10, 2013	50.59	51.07	50.46	50.75	2,798,461	+0.17(+0.34%)
Jun 07, 2013	49.75	50.63	49.70	50.58	4,541,776	+1.27(+2.57%)
Jun 06, 2013	48.79	49.33	48.42	49.31	3,623,336	+0.47(+0.96%)
Jun 05, 2013	49.56	49.79	48.60	48.84	4,297,315	-0.87(-1.75%)
Jun 04, 2013	50.21	50.52	49.59	49.71	3,514,159	-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.