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 (%)
Jan 30, 2015	61.95	62.29	60.80	60.88	5,938,039	-1.46(-2.33%)
Jan 29, 2015	61.70	62.57	61.45	62.33	5,504,951	+0.42(+0.69%)
Jan 28, 2015	63.75	63.90	61.89	61.91	5,297,185	-1.93(-3.02%)
Jan 27, 2015	64.26	64.51	63.78	63.84	3,854,943	-1.18(-1.82%)
Jan 26, 2015	64.22	65.11	63.61	65.02	5,168,520	+0.49(+0.76%)
Jan 23, 2015	63.72	65.46	63.72	64.53	5,799,674	+1.16(+1.84%)
Jan 22, 2015	64.00	64.16	62.16	63.36	9,115,605	-0.84(-1.31%)
Jan 21, 2015	64.10	64.53	63.70	64.20	2,990,269	-0.15(-0.23%)
Jan 20, 2015	63.72	64.55	63.56	64.35	3,963,618	+0.62(+0.97%)
Jan 16, 2015	63.73	64.20	62.82	63.74	5,639,819	-0.25(-0.39%)
Jan 15, 2015	63.82	65.18	63.73	63.99	4,712,576	+0.17(+0.26%)
Jan 14, 2015	64.40	64.40	62.79	63.82	4,989,850	-1.36(-2.09%)
Jan 13, 2015	66.32	66.56	64.55	65.19	4,749,399	-0.56(-0.85%)
Jan 12, 2015	66.35	66.52	65.40	65.74	2,863,539	-0.26(-0.39%)
Jan 09, 2015	67.27	67.38	65.99	66.00	3,300,948	-1.16(-1.73%)
Jan 08, 2015	67.12	67.68	67.01	67.17	2,418,635	+0.65(+0.98%)
Jan 07, 2015	66.66	66.91	66.28	66.52	2,927,584	+0.75(+1.14%)
Jan 06, 2015	67.13	67.17	65.58	65.77	3,526,360	-1.25(-1.86%)
Jan 05, 2015	67.83	68.32	66.69	67.02	3,227,573	-1.58(-2.30%)

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.