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 (%)
Apr 30, 2007	59.72	60.26	59.09	59.13	4,467,882	-0.52(-0.87%)
Apr 27, 2007	59.52	60.03	58.82	59.65	5,219,820	-0.46(-0.77%)
Apr 26, 2007	58.56	60.46	58.54	60.11	7,770,769	+1.23(+2.08%)
Apr 25, 2007	57.93	59.01	57.56	58.89	7,450,863	+1.58(+2.75%)
Apr 24, 2007	56.36	57.33	56.17	57.31	7,929,011	+1.36(+2.43%)
Apr 23, 2007	57.69	57.69	55.93	55.95	11,734,359	-2.02(-3.49%)
Apr 20, 2007	58.56	59.24	56.99	57.97	19,527,286	-3.62(-5.87%)
Apr 19, 2007	61.32	62.23	61.01	61.59	5,248,211	-0.27(-0.44%)
Apr 18, 2007	61.41	62.26	60.92	61.86	4,506,005	+0.45(+0.73%)
Apr 17, 2007	61.16	61.63	60.62	61.41	4,588,186	+0.64(+1.06%)
Apr 16, 2007	60.02	61.24	59.92	60.77	3,787,696	+1.00(+1.67%)
Apr 13, 2007	58.85	59.80	58.83	59.77	4,753,918	+0.98(+1.67%)
Apr 12, 2007	58.54	58.91	58.33	58.79	3,090,732	-0.07(-0.12%)
Apr 11, 2007	58.80	59.28	58.66	58.86	4,107,861	-0.07(-0.12%)
Apr 10, 2007	58.48	59.06	58.23	58.94	3,081,569	+0.46(+0.79%)
Apr 09, 2007	58.46	58.68	58.18	58.47	2,614,414	+0.06(+0.10%)
Apr 05, 2007	58.34	58.51	57.71	58.42	5,676,350	+0.06(+0.11%)
Apr 04, 2007	59.30	59.35	58.19	58.35	5,615,088	-0.86(-1.45%)
Apr 03, 2007	58.90	59.84	58.73	59.21	5,240,136	+0.63(+1.07%)

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.