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	68.70	69.59	68.68	69.19	1,397,272	+0.37(+0.54%)
Nov 26, 2014	68.94	68.81	68.81	68.81	1,767,760	+0.07(+0.11%)
Nov 25, 2014	68.27	68.90	68.18	68.74	2,878,515	+0.47(+0.68%)
Nov 24, 2014	67.84	68.38	67.78	68.27	2,125,961	+0.74(+1.10%)
Nov 21, 2014	67.98	68.11	67.30	67.53	2,960,580	+0.10(+0.15%)
Nov 20, 2014	66.90	67.80	66.71	67.43	3,569,345	+0.37(+0.56%)
Nov 19, 2014	67.69	67.74	66.92	67.06	2,613,389	-0.54(-0.80%)
Nov 18, 2014	67.77	68.21	67.56	67.60	3,121,910	+0.12(+0.18%)
Nov 17, 2014	67.96	67.96	66.83	67.47	3,524,642	-0.52(-0.76%)
Nov 14, 2014	67.70	68.15	67.69	67.99	2,956,213	+0.13(+0.20%)
Nov 13, 2014	68.20	68.46	67.52	67.86	3,165,417	+0.02(+0.04%)
Nov 12, 2014	68.15	68.20	67.57	67.83	2,896,145	-0.51(-0.74%)
Nov 11, 2014	68.38	69.19	68.05	68.34	4,261,697	-0.88(-1.27%)
Nov 10, 2014	68.69	69.27	68.64	69.22	2,654,142	+0.53(+0.77%)
Nov 07, 2014	68.37	69.14	68.19	68.69	2,483,383	+0.43(+0.63%)
Nov 06, 2014	67.86	68.45	67.56	68.25	2,902,000	+0.65(+0.96%)
Nov 05, 2014	68.51	68.59	67.37	67.61	4,773,347	-0.72(-1.05%)
Nov 04, 2014	68.58	68.63	67.80	68.33	2,654,643	-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.