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 (%)
May 29, 2015	70.80	70.92	69.91	70.11	2,948,065	-0.62(-0.88%)
May 28, 2015	70.88	71.08	70.38	70.73	2,202,313	-0.28(-0.39%)
May 27, 2015	70.86	71.36	70.57	71.01	2,540,546	+0.57(+0.81%)
May 26, 2015	71.30	71.30	70.04	70.44	3,377,120	-0.90(-1.26%)
May 22, 2015	71.24	71.34	71.34	71.34	2,074,357	-0.08(-0.11%)
May 21, 2015	71.55	71.69	71.15	71.41	2,569,858	-0.20(-0.28%)
May 20, 2015	71.53	71.89	71.25	71.61	2,525,588	-0.05(-0.07%)
May 19, 2015	71.24	71.78	71.06	71.66	3,118,153	+0.71(+1.01%)
May 18, 2015	70.68	71.08	70.48	70.95	1,985,066	+0.44(+0.63%)
May 15, 2015	71.01	71.10	70.14	70.51	3,749,715	-0.37(-0.52%)
May 14, 2015	70.58	70.90	70.27	70.88	2,849,372	+0.69(+0.98%)
May 13, 2015	69.62	70.24	69.41	70.19	2,588,992	+0.62(+0.89%)
May 12, 2015	69.55	69.77	69.00	69.57	2,906,677	-0.34(-0.48%)
May 11, 2015	69.76	70.20	69.64	69.90	2,514,091	+0.13(+0.18%)
May 08, 2015	69.30	69.94	68.94	69.78	3,298,292	+0.96(+1.39%)
May 07, 2015	68.94	69.07	68.30	68.82	3,755,215	-0.18(-0.27%)
May 06, 2015	69.09	69.30	68.47	69.00	3,933,726	+0.31(+0.45%)
May 05, 2015	68.47	69.33	68.42	68.69	3,306,413	+0.01(+0.01%)
May 04, 2015	68.47	68.83	68.31	68.69	2,317,103	+0.28(+0.40%)

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.