Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	62.07	62.63	61.79	62.34	1,613,808	+0.53(+0.85%)
Jan 28, 2005	61.93	62.06	61.28	61.81	1,707,741	+0.00(+0.00%)
Jan 27, 2005	62.61	62.77	61.81	61.81	1,984,264	-0.90(-1.43%)
Jan 26, 2005	61.69	62.90	61.48	62.71	2,034,370	+1.35(+2.19%)
Jan 25, 2005	61.56	61.91	61.12	61.36	2,206,789	+0.25(+0.40%)
Jan 24, 2005	62.37	62.43	61.05	61.12	2,857,034	-1.31(-2.09%)
Jan 21, 2005	62.65	63.50	62.42	62.42	3,656,718	-0.22(-0.34%)
Jan 20, 2005	62.71	63.49	61.79	62.64	9,187,569	-2.74(-4.19%)
Jan 19, 2005	66.04	66.19	65.13	65.38	2,045,295	-0.66(-1.00%)
Jan 18, 2005	65.00	66.16	64.99	66.04	1,573,874	+0.64(+0.99%)
Jan 14, 2005	65.38	65.60	64.97	65.39	1,131,336	+0.06(+0.10%)
Jan 13, 2005	65.67	66.04	65.27	65.33	1,597,985	-0.34(-0.52%)
Jan 12, 2005	65.19	65.67	64.45	65.67	1,335,149	+0.30(+0.46%)
Jan 11, 2005	65.14	65.78	64.94	65.37	1,509,703	-0.18(-0.27%)
Jan 10, 2005	65.06	65.98	65.03	65.54	1,142,763	+0.28(+0.43%)
Jan 07, 2005	65.70	66.15	65.13	65.27	1,884,806	-0.39(-0.59%)
Jan 06, 2005	64.89	65.93	64.43	65.66	1,755,460	+0.81(+1.25%)
Jan 05, 2005	65.50	65.69	64.79	64.84	1,893,848	-0.65(-1.00%)
Jan 04, 2005	66.89	67.28	65.50	65.50	1,961,535	-1.23(-1.85%)

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.