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 (%)
Feb 28, 2013	40.98	41.69	40.97	41.21	8,017,485	-0.45(-1.09%)
Feb 27, 2013	41.46	41.77	41.12	41.66	8,150,916	+0.10(+0.23%)
Feb 26, 2013	41.41	41.67	40.93	41.56	7,622,707	+0.54(+1.32%)
Feb 25, 2013	42.35	42.45	41.02	41.02	7,897,280	-1.20(-2.83%)
Feb 22, 2013	42.48	42.52	41.93	42.22	7,054,378	+0.06(+0.13%)
Feb 21, 2013	42.10	42.33	41.85	42.16	7,804,214	-0.05(-0.11%)
Feb 20, 2013	42.19	42.79	41.91	42.21	14,991,785	-0.69(-1.60%)
Feb 19, 2013	43.60	43.60	42.78	42.89	12,293,568	-0.73(-1.68%)
Feb 15, 2013	45.29	45.29	43.35	43.63	12,114,653	-1.26(-2.81%)
Feb 14, 2013	44.38	44.91	44.20	44.89	8,209,757	+0.42(+0.94%)
Feb 13, 2013	45.06	45.30	44.45	44.47	9,147,665	-0.57(-1.27%)
Feb 12, 2013	45.56	45.64	44.68	45.04	10,475,674	-0.62(-1.36%)
Feb 11, 2013	46.04	46.09	45.49	45.66	4,787,505	-0.58(-1.26%)
Feb 08, 2013	46.33	46.48	45.94	46.25	4,623,036	+0.06(+0.14%)
Feb 07, 2013	46.63	46.71	45.86	46.18	6,229,014	-0.19(-0.40%)
Feb 06, 2013	45.82	46.72	45.75	46.37	5,785,978	+0.87(+1.92%)
Feb 04, 2013	45.27	45.73	45.19	45.50	4,978,661	-0.09(-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.