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 (%)
Jul 31, 2006	61.86	62.09	61.49	61.59	2,070,048	-0.27(-0.44%)
Jul 28, 2006	59.60	62.22	59.60	61.86	3,309,415	+1.62(+2.68%)
Jul 27, 2006	62.74	63.09	59.96	60.24	3,963,511	-2.41(-3.85%)
Jul 26, 2006	62.50	63.00	61.86	62.65	2,748,510	+0.29(+0.46%)
Jul 25, 2006	61.55	62.52	61.55	62.37	3,198,515	+0.49(+0.78%)
Jul 24, 2006	61.87	62.11	60.71	61.88	5,591,969	+0.02(+0.03%)
Jul 21, 2006	64.45	64.54	61.07	61.87	17,744,870	-6.74(-9.83%)
Jul 20, 2006	68.43	69.42	68.16	68.61	5,729,495	+0.24(+0.35%)
Jul 19, 2006	66.28	68.57	66.28	68.37	5,192,830	+2.36(+3.58%)
Jul 18, 2006	66.28	66.91	65.86	66.01	3,252,772	-0.14(-0.20%)
Jul 17, 2006	66.17	66.38	65.80	66.14	1,189,128	-0.09(-0.13%)
Jul 14, 2006	66.60	66.62	65.67	66.23	1,540,416	-0.36(-0.54%)
Jul 13, 2006	67.49	67.49	66.50	66.59	3,060,612	-0.90(-1.33%)
Jul 12, 2006	67.96	68.32	67.38	67.49	1,709,090	-0.23(-0.34%)
Jul 11, 2006	68.08	68.08	67.22	67.72	2,694,253	+0.06(+0.08%)
Jul 10, 2006	67.46	67.78	67.24	67.66	2,787,067	+0.21(+0.31%)
Jul 07, 2006	67.07	67.75	66.70	67.46	2,562,630	+0.38(+0.57%)
Jul 06, 2006	67.26	67.41	66.68	67.07	2,157,588	-0.03(-0.05%)
Jul 05, 2006	68.57	68.57	66.93	67.10	2,717,362	-1.47(-2.14%)

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.