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 (%)
Apr 29, 2011	44.25	44.41	43.73	43.85	3,859,352	-0.38(-0.85%)
Apr 28, 2011	44.33	44.57	44.15	44.22	3,654,632	-0.19(-0.43%)
Apr 27, 2011	43.90	44.57	43.73	44.41	6,102,321	+0.66(+1.52%)
Apr 26, 2011	43.89	43.89	43.10	43.75	5,008,821	+0.13(+0.29%)
Apr 25, 2011	42.86	43.65	42.74	43.62	6,256,110	+0.95(+2.23%)
Apr 21, 2011	41.20	43.12	41.19	42.67	11,030,651	+2.19(+5.40%)
Apr 20, 2011	40.71	40.76	40.21	40.48	3,963,517	+0.25(+0.62%)
Apr 19, 2011	39.64	40.43	39.61	40.23	4,312,412	+0.62(+1.58%)
Apr 18, 2011	39.61	39.79	39.12	39.61	3,763,733	-0.47(-1.18%)
Apr 15, 2011	40.30	40.70	39.51	40.08	5,520,303	-0.18(-0.44%)
Apr 14, 2011	41.05	41.09	40.24	40.26	4,202,084	-1.03(-2.48%)
Apr 13, 2011	41.65	41.68	40.91	41.28	4,663,032	-0.07(-0.17%)
Apr 12, 2011	41.04	41.51	40.75	41.35	3,807,290	+0.10(+0.23%)
Apr 11, 2011	41.41	41.68	41.14	41.26	3,307,688	-0.12(-0.29%)
Apr 08, 2011	41.70	41.75	41.33	41.38	3,120,274	-0.24(-0.58%)
Apr 07, 2011	41.74	42.03	41.43	41.62	3,366,299	-0.16(-0.38%)
Apr 06, 2011	41.53	41.85	41.28	41.78	3,130,206	+0.38(+0.93%)
Apr 05, 2011	41.43	41.69	41.05	41.39	3,659,702	-0.12(-0.29%)
Apr 04, 2011	41.73	41.79	41.34	41.51	2,726,388	-0.22(-0.52%)

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.