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 (%)
Jun 30, 2011	42.00	42.17	41.11	41.43	6,813,578	-0.47(-1.13%)
Jun 29, 2011	41.50	41.97	40.89	41.90	6,461,510	+0.67(+1.63%)
Jun 28, 2011	40.82	41.35	40.44	41.23	4,478,113	+0.53(+1.30%)
Jun 27, 2011	39.76	40.80	39.52	40.70	4,518,780	+1.00(+2.52%)
Jun 24, 2011	40.35	40.49	39.46	39.69	5,521,713	-0.68(-1.69%)
Jun 23, 2011	39.86	40.62	39.80	40.38	5,298,781	+0.00(+0.00%)
Jun 22, 2011	40.38	41.09	40.26	40.38	4,245,604	-0.24(-0.59%)
Jun 21, 2011	40.10	40.85	39.94	40.62	5,714,914	+0.86(+2.16%)
Jun 20, 2011	39.89	39.94	39.68	39.76	7,330,932	+0.60(+1.54%)
Jun 17, 2011	39.53	39.93	38.68	39.16	7,586,035	-0.13(-0.33%)
Jun 16, 2011	38.36	40.02	38.30	39.29	11,360,527	+0.91(+2.36%)
Jun 15, 2011	38.56	39.15	37.95	38.38	8,357,572	-0.45(-1.16%)
Jun 14, 2011	40.50	40.59	38.68	38.83	12,851,814	-1.31(-3.26%)
Jun 13, 2011	39.93	40.34	39.84	40.14	4,259,838	+0.42(+1.05%)
Jun 10, 2011	40.06	40.14	39.17	39.72	5,239,703	-0.49(-1.22%)
Jun 09, 2011	40.07	40.66	40.04	40.21	3,128,840	+0.36(+0.91%)
Jun 08, 2011	40.13	40.82	39.70	39.85	4,804,729	-0.37(-0.92%)
Jun 07, 2011	40.73	40.80	40.06	40.22	4,561,631	-0.46(-1.12%)
Jun 06, 2011	41.23	41.38	40.35	40.67	5,391,055	-0.66(-1.59%)

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.