Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.78	30.24	29.53	30.10	4,796,386	+0.30(+1.02%)
Feb 25, 2010	29.53	29.84	29.02	29.80	6,605,924	-0.19(-0.64%)
Feb 24, 2010	29.66	30.05	29.43	29.99	5,434,367	+0.46(+1.57%)
Feb 23, 2010	30.38	30.59	29.37	29.53	9,028,692	-1.00(-3.27%)
Feb 22, 2010	30.22	30.72	30.04	30.52	8,620,138	+0.39(+1.30%)
Feb 19, 2010	29.72	30.18	29.39	30.13	7,620,408	+0.37(+1.23%)
Feb 18, 2010	29.19	29.93	29.19	29.76	6,683,542	+0.38(+1.30%)
Feb 17, 2010	29.49	29.73	29.06	29.38	8,066,186	+0.09(+0.30%)
Feb 16, 2010	28.86	29.43	28.66	29.29	10,333,871	+1.28(+4.55%)
Feb 12, 2010	27.99	28.02	28.02	28.02	8,796,604	-0.40(-1.40%)
Feb 11, 2010	28.31	28.60	27.77	28.42	6,021,287	+0.06(+0.23%)
Feb 10, 2010	28.09	28.71	27.88	28.35	5,860,040	+0.22(+0.79%)
Feb 09, 2010	28.00	28.75	27.76	28.13	6,793,375	+0.22(+0.80%)
Feb 08, 2010	28.19	28.47	27.55	27.91	6,147,911	-0.25(-0.88%)
Feb 05, 2010	27.95	28.30	27.10	28.15	11,140,007	+0.33(+1.17%)
Feb 04, 2010	28.81	28.93	27.75	27.83	11,421,600	-1.27(-4.38%)
Feb 03, 2010	29.58	29.73	28.97	29.10	6,820,100	-0.70(-2.35%)
Feb 02, 2010	29.83	30.61	29.40	29.80	12,510,034	+0.39(+1.33%)

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.