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 (%)
Nov 28, 2014	68.71	69.60	68.69	69.19	1,397,093	+0.37(+0.54%)
Nov 26, 2014	68.95	68.82	68.82	68.82	1,767,534	+0.07(+0.11%)
Nov 25, 2014	68.28	68.91	68.19	68.75	2,878,146	+0.47(+0.68%)
Nov 24, 2014	67.85	68.39	67.79	68.28	2,125,689	+0.74(+1.10%)
Nov 21, 2014	67.99	68.12	67.31	67.54	2,960,201	+0.10(+0.15%)
Nov 20, 2014	66.91	67.81	66.72	67.44	3,568,888	+0.37(+0.56%)
Nov 19, 2014	67.70	67.75	66.93	67.07	2,613,055	-0.54(-0.80%)
Nov 18, 2014	67.78	68.22	67.57	67.61	3,121,511	+0.12(+0.18%)
Nov 17, 2014	67.97	67.97	66.84	67.48	3,524,191	-0.52(-0.76%)
Nov 14, 2014	67.71	68.16	67.70	68.00	2,955,835	+0.13(+0.20%)
Nov 13, 2014	68.20	68.47	67.53	67.86	3,165,012	+0.02(+0.04%)
Nov 12, 2014	68.16	68.20	67.58	67.84	2,895,775	-0.51(-0.74%)
Nov 11, 2014	68.39	69.20	68.06	68.35	4,261,152	-0.88(-1.27%)
Nov 10, 2014	68.70	69.28	68.65	69.23	2,653,802	+0.53(+0.77%)
Nov 07, 2014	68.38	69.14	68.20	68.70	2,483,065	+0.43(+0.63%)
Nov 06, 2014	67.86	68.45	67.56	68.26	2,901,628	+0.65(+0.96%)
Nov 05, 2014	68.52	68.60	67.38	67.61	4,772,736	-0.72(-1.05%)
Nov 04, 2014	68.58	68.64	67.81	68.34	2,654,303	-0.17(-0.24%)

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.