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 (%)
Feb 29, 2012	40.51	41.29	40.40	40.71	35,885,800	+0.18(+0.46%)
Feb 28, 2012	40.13	40.73	40.04	40.53	8,150,509	+0.51(+1.27%)
Feb 27, 2012	39.48	40.21	39.31	40.02	5,665,468	+0.36(+0.91%)
Feb 24, 2012	39.66	39.83	39.47	39.66	5,718,700	-0.01(-0.02%)
Feb 23, 2012	39.21	39.83	38.87	39.67	8,534,193	+0.84(+2.18%)
Feb 22, 2012	38.99	39.35	38.71	38.82	4,511,645	-0.33(-0.84%)
Feb 21, 2012	39.43	39.44	38.89	39.15	6,470,140	-0.14(-0.35%)
Feb 17, 2012	39.69	39.90	39.27	39.29	5,464,581	-0.37(-0.93%)
Feb 16, 2012	39.43	39.87	39.15	39.66	7,284,585	+0.09(+0.22%)
Feb 15, 2012	39.60	40.25	39.43	39.57	11,615,872	+0.97(+2.50%)
Feb 14, 2012	38.76	38.76	38.21	38.61	4,165,580	-0.41(-1.05%)
Feb 13, 2012	39.12	39.42	38.62	39.02	5,479,955	+0.17(+0.44%)
Feb 10, 2012	39.03	39.15	38.62	38.85	4,241,088	-0.66(-1.67%)
Feb 09, 2012	39.02	39.63	38.57	39.51	6,721,302	+0.58(+1.49%)
Feb 08, 2012	37.96	39.02	37.96	38.93	8,812,810	+0.92(+2.41%)
Feb 07, 2012	38.45	38.59	37.89	38.01	9,109,554	-0.49(-1.27%)
Feb 06, 2012	39.27	39.33	38.36	38.50	6,575,802	-1.13(-2.84%)
Feb 03, 2012	38.37	40.13	38.37	39.63	10,132,746	+1.86(+4.92%)
Feb 02, 2012	37.66	38.24	37.40	37.77	5,524,370	+0.27(+0.73%)

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.