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 28, 2011	40.26	40.46	39.71	39.87	5,895,059	-0.18(-0.44%)
Feb 25, 2011	40.75	40.88	40.04	40.05	5,840,469	-0.51(-1.26%)
Feb 24, 2011	40.34	41.09	40.01	40.56	5,503,483	+0.23(+0.58%)
Feb 23, 2011	40.70	40.95	39.57	40.33	5,866,270	-0.31(-0.77%)
Feb 22, 2011	41.59	41.97	40.42	40.64	7,855,736	-1.57(-3.72%)
Feb 18, 2011	41.90	42.44	41.39	42.21	4,735,158	+0.45(+1.07%)
Feb 17, 2011	41.65	41.98	41.47	41.76	3,329,532	+0.02(+0.04%)
Feb 16, 2011	41.97	41.98	41.45	41.75	4,646,273	+0.00(+0.00%)
Feb 15, 2011	42.21	42.38	41.52	41.75	5,117,066	-0.52(-1.23%)
Feb 14, 2011	41.63	42.40	41.63	42.27	4,757,786	+0.56(+1.34%)
Feb 11, 2011	41.30	41.98	41.27	41.71	5,274,463	+0.29(+0.70%)
Feb 10, 2011	40.68	41.49	40.67	41.42	4,769,468	+0.54(+1.31%)
Feb 09, 2011	41.07	41.36	40.41	40.88	6,012,991	-0.40(-0.97%)
Feb 08, 2011	39.71	41.38	39.58	41.28	9,534,199	+1.64(+4.14%)
Feb 07, 2011	39.21	39.98	39.07	39.64	3,309,366	+0.62(+1.58%)
Feb 04, 2011	39.37	39.37	38.77	39.02	3,802,421	-0.23(-0.59%)
Feb 03, 2011	39.53	39.59	38.85	39.26	3,368,302	-0.33(-0.83%)
Feb 02, 2011	39.19	39.95	39.19	39.59	4,775,614	-0.32(-0.80%)

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.