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 (%)
Nov 30, 2015	67.00	67.36	66.40	66.52	3,540,363	-0.42(-0.62%)
Nov 27, 2015	66.92	67.15	66.32	66.93	1,071,719	-0.03(-0.05%)
Nov 25, 2015	66.81	66.97	66.97	66.97	2,094,834	+0.35(+0.52%)
Nov 24, 2015	66.17	66.95	65.76	66.62	3,033,358	-0.16(-0.24%)
Nov 23, 2015	67.40	67.40	66.76	66.78	2,324,998	-0.54(-0.81%)
Nov 20, 2015	67.84	67.93	66.83	67.32	3,556,863	-0.10(-0.15%)
Nov 19, 2015	66.54	67.77	66.54	67.43	4,427,914	+1.09(+1.65%)
Nov 18, 2015	65.20	66.35	64.90	66.33	4,365,186	+1.63(+2.51%)
Nov 17, 2015	65.92	65.96	64.66	64.71	3,958,035	-1.30(-1.96%)
Nov 16, 2015	65.20	66.00	64.97	66.00	3,132,432	+0.79(+1.21%)
Nov 13, 2015	65.36	65.97	64.99	65.21	3,325,637	-0.35(-0.53%)
Nov 12, 2015	66.37	66.37	65.40	65.56	4,099,195	-1.26(-1.89%)
Nov 11, 2015	67.58	67.72	66.67	66.82	2,862,516	-0.43(-0.64%)
Nov 10, 2015	68.02	68.43	67.25	67.26	3,305,935	-0.91(-1.33%)
Nov 09, 2015	68.92	69.13	67.88	68.16	3,057,042	-0.82(-1.19%)
Nov 06, 2015	68.82	69.15	68.12	68.99	4,224,355	+1.58(+2.35%)
Nov 05, 2015	68.48	68.48	67.39	67.40	3,985,978	-0.51(-0.75%)
Nov 04, 2015	68.15	68.45	67.77	67.91	2,717,100	-0.28(-0.41%)
Nov 03, 2015	67.24	68.60	67.23	68.19	2,314,108	+0.56(+0.82%)

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.