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 (%)
May 29, 2015	70.79	70.91	69.90	70.10	2,948,443	-0.62(-0.88%)
May 28, 2015	70.87	71.08	70.37	70.72	2,202,595	-0.28(-0.39%)
May 27, 2015	70.85	71.35	70.56	71.00	2,540,871	+0.57(+0.81%)
May 26, 2015	71.29	71.29	70.04	70.43	3,377,552	-0.90(-1.26%)
May 22, 2015	71.23	71.33	71.33	71.33	2,074,623	-0.08(-0.11%)
May 21, 2015	71.54	71.68	71.14	71.40	2,570,187	-0.20(-0.28%)
May 20, 2015	71.52	71.88	71.24	71.60	2,525,911	-0.05(-0.07%)
May 19, 2015	71.23	71.77	71.05	71.65	3,118,552	+0.71(+1.01%)
May 18, 2015	70.67	71.07	70.47	70.94	1,985,321	+0.44(+0.63%)
May 15, 2015	71.00	71.09	70.13	70.50	3,750,195	-0.37(-0.52%)
May 14, 2015	70.57	70.89	70.26	70.87	2,849,737	+0.69(+0.98%)
May 13, 2015	69.62	70.23	69.40	70.18	2,589,324	+0.62(+0.89%)
May 12, 2015	69.54	69.76	69.00	69.56	2,907,049	-0.34(-0.48%)
May 11, 2015	69.75	70.19	69.63	69.89	2,514,413	+0.13(+0.18%)
May 08, 2015	69.29	69.93	68.93	69.77	3,298,714	+0.96(+1.39%)
May 07, 2015	68.93	69.06	68.29	68.81	3,755,696	-0.18(-0.27%)
May 06, 2015	69.08	69.29	68.46	69.00	3,934,230	+0.31(+0.45%)
May 05, 2015	68.46	69.32	68.41	68.69	3,306,836	+0.01(+0.01%)
May 04, 2015	68.46	68.82	68.30	68.68	2,317,400	+0.28(+0.40%)

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.