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 (%)
Jun 30, 2014	68.50	68.57	68.07	68.17	2,846,244	-0.34(-0.49%)
Jun 27, 2014	66.90	68.66	66.90	68.51	3,299,358	+0.43(+0.63%)
Jun 26, 2014	67.88	68.10	67.30	68.08	2,395,708	+0.13(+0.19%)
Jun 25, 2014	67.79	68.17	67.63	67.95	3,095,126	-0.10(-0.15%)
Jun 24, 2014	68.79	69.10	68.03	68.05	4,286,895	-0.86(-1.25%)
Jun 23, 2014	68.65	68.97	68.30	68.91	3,777,140	+0.05(+0.07%)
Jun 20, 2014	68.01	69.24	67.99	68.86	7,537,310	+1.18(+1.74%)
Jun 19, 2014	67.65	67.86	67.13	67.68	4,670,770	+0.29(+0.43%)
Jun 18, 2014	66.70	67.46	66.19	67.39	7,051,841	+0.62(+0.93%)
Jun 17, 2014	66.70	67.31	66.66	66.77	6,778,260	-0.12(-0.17%)
Jun 16, 2014	66.34	67.18	66.15	66.89	3,962,273	+0.47(+0.71%)
Jun 13, 2014	66.78	66.89	66.14	66.42	3,949,739	-0.38(-0.57%)
Jun 12, 2014	66.53	67.06	66.53	66.80	3,538,688	+0.08(+0.12%)
Jun 11, 2014	67.32	67.32	66.28	66.71	4,087,316	-0.73(-1.08%)
Jun 10, 2014	67.52	67.65	67.25	67.44	3,055,877	+0.75(+1.13%)
Jun 06, 2014	65.95	66.83	65.85	66.69	3,217,317	+0.81(+1.23%)
Jun 05, 2014	65.12	66.00	65.05	65.88	2,530,189	+0.53(+0.81%)
Jun 04, 2014	64.95	65.43	64.87	65.35	2,537,562	+0.33(+0.51%)
Jun 03, 2014	64.77	65.26	64.47	65.02	2,920,826	+0.12(+0.19%)

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.