Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2013	55.82	56.28	55.48	56.03	3,604,543	-0.15(-0.26%)
Sep 27, 2013	56.03	56.33	55.92	56.18	2,657,543	-0.16(-0.29%)
Sep 26, 2013	56.30	56.93	56.14	56.34	2,233,191	-0.06(-0.10%)
Sep 25, 2013	56.01	56.78	55.75	56.40	3,885,640	+0.57(+1.02%)
Sep 24, 2013	55.70	56.55	55.31	55.83	3,942,891	+0.03(+0.06%)
Sep 23, 2013	56.04	56.11	55.40	55.79	3,173,411	-0.53(-0.94%)
Sep 20, 2013	56.32	56.70	56.20	56.32	4,059,949	+0.05(+0.09%)
Sep 19, 2013	56.69	56.86	56.12	56.28	2,335,070	-0.20(-0.35%)
Sep 18, 2013	56.21	56.77	55.99	56.47	3,243,127	+0.13(+0.23%)
Sep 17, 2013	55.35	56.44	55.30	56.34	4,056,929	+1.20(+2.17%)
Sep 16, 2013	55.57	56.00	55.00	55.14	3,755,006	+0.13(+0.24%)
Sep 13, 2013	55.39	55.57	54.87	55.01	2,392,792	-0.37(-0.68%)
Sep 12, 2013	55.08	55.59	55.06	55.39	3,571,138	+0.27(+0.49%)
Sep 11, 2013	55.34	55.51	54.88	55.12	2,718,042	-0.19(-0.34%)
Sep 10, 2013	54.61	55.45	54.46	55.31	3,155,319	+1.13(+2.09%)
Sep 09, 2013	53.38	54.19	53.26	54.17	2,272,768	+0.88(+1.65%)
Sep 06, 2013	53.50	53.58	52.44	53.29	2,085,253	-0.16(-0.30%)
Sep 05, 2013	52.98	53.78	52.92	53.45	2,225,143	+0.45(+0.85%)
Sep 04, 2013	52.44	53.15	52.34	53.01	2,184,362	+0.51(+0.98%)

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.