Indicators

Capital One Financial (NY: COF )

142.49 +0.60 (+0.42%)

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 (%)
Jan 30, 2015	61.96	62.30	60.80	60.89	5,937,279	-1.46(-2.33%)
Jan 29, 2015	61.71	62.58	61.46	62.34	5,504,246	+0.42(+0.69%)
Jan 28, 2015	63.76	63.91	61.90	61.92	5,296,507	-1.93(-3.02%)
Jan 27, 2015	64.27	64.52	63.79	63.85	3,854,449	-1.18(-1.82%)
Jan 26, 2015	64.23	65.12	63.62	65.03	5,167,858	+0.49(+0.76%)
Jan 23, 2015	63.73	65.47	63.73	64.54	5,798,932	+1.16(+1.84%)
Jan 22, 2015	64.01	64.17	62.17	63.37	9,114,439	-0.84(-1.31%)
Jan 21, 2015	64.10	64.54	63.71	64.21	2,989,886	-0.15(-0.23%)
Jan 20, 2015	63.73	64.55	63.57	64.36	3,963,110	+0.62(+0.97%)
Jan 16, 2015	63.74	64.21	62.83	63.75	5,639,097	-0.25(-0.39%)
Jan 15, 2015	63.83	65.19	63.74	64.00	4,711,973	+0.17(+0.26%)
Jan 14, 2015	64.40	64.40	62.80	63.83	4,989,211	-1.36(-2.09%)
Jan 13, 2015	66.33	66.57	64.56	65.19	4,748,792	-0.56(-0.85%)
Jan 12, 2015	66.36	66.53	65.41	65.75	2,863,173	-0.26(-0.39%)
Jan 09, 2015	67.28	67.39	66.00	66.01	3,300,526	-1.16(-1.73%)
Jan 08, 2015	67.12	67.69	67.02	67.17	2,418,325	+0.65(+0.98%)
Jan 07, 2015	66.67	66.92	66.29	66.53	2,927,209	+0.75(+1.14%)
Jan 06, 2015	67.14	67.17	65.59	65.78	3,525,909	-1.25(-1.86%)
Jan 05, 2015	67.84	68.33	66.70	67.02	3,227,160	-1.58(-2.30%)

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.