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 (%)
Sep 30, 2013	55.81	56.28	55.48	56.02	3,605,004	-0.15(-0.26%)
Sep 27, 2013	56.02	56.33	55.91	56.17	2,657,883	-0.16(-0.29%)
Sep 26, 2013	56.29	56.92	56.14	56.33	2,233,476	-0.06(-0.10%)
Sep 25, 2013	56.01	56.77	55.75	56.39	3,886,137	+0.57(+1.02%)
Sep 24, 2013	55.70	56.54	55.30	55.82	3,943,396	+0.03(+0.06%)
Sep 23, 2013	56.03	56.10	55.40	55.79	3,173,817	-0.53(-0.94%)
Sep 20, 2013	56.31	56.69	56.19	56.32	4,060,469	+0.05(+0.09%)
Sep 19, 2013	56.68	56.85	56.11	56.27	2,335,369	-0.20(-0.35%)
Sep 18, 2013	56.20	56.77	55.98	56.46	3,243,542	+0.13(+0.23%)
Sep 17, 2013	55.35	56.43	55.29	56.33	4,057,448	+1.20(+2.17%)
Sep 16, 2013	55.56	55.99	54.99	55.14	3,755,487	+0.13(+0.24%)
Sep 13, 2013	55.39	55.57	54.87	55.00	2,393,099	-0.37(-0.68%)
Sep 12, 2013	55.07	55.58	55.05	55.38	3,571,595	+0.27(+0.49%)
Sep 11, 2013	55.33	55.50	54.87	55.11	2,718,390	-0.19(-0.34%)
Sep 10, 2013	54.61	55.44	54.45	55.30	3,155,723	+1.13(+2.09%)
Sep 09, 2013	53.37	54.18	53.25	54.17	2,273,059	+0.88(+1.65%)
Sep 06, 2013	53.50	53.57	52.44	53.29	2,085,520	-0.16(-0.30%)
Sep 05, 2013	52.98	53.77	52.91	53.45	2,225,427	+0.45(+0.85%)
Sep 04, 2013	52.44	53.14	52.33	53.00	2,184,641	+0.51(+0.98%)

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.