Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 65.67 66.17 65.56 65.87 3,191,043 -0.32(-0.48%)
Mar 30, 2015 66.18 66.53 66.07 66.19 2,348,582 +0.46(+0.70%)
Mar 27, 2015 65.58 66.04 65.23 65.73 3,154,654 +0.12(+0.18%)
Mar 26, 2015 65.85 65.94 65.09 65.61 2,741,519 -0.28(-0.42%)
Mar 25, 2015 67.01 67.01 65.89 65.89 2,295,487 -1.09(-1.62%)
Mar 24, 2015 67.64 67.66 66.96 66.97 2,534,530 -0.93(-1.37%)
Mar 23, 2015 67.92 68.52 67.84 67.90 2,071,899 +0.10(+0.15%)
Mar 20, 2015 67.67 68.07 67.49 67.80 4,367,136 +0.43(+0.63%)
Mar 19, 2015 68.09 68.18 67.30 67.37 3,175,511 -0.84(-1.23%)
Mar 18, 2015 67.67 68.45 67.28 68.21 2,603,650 +0.10(+0.15%)
Mar 17, 2015 67.69 68.23 67.42 68.11 2,634,074 +0.03(+0.04%)
Mar 16, 2015 67.39 68.33 67.30 68.08 3,456,922 +1.23(+1.84%)
Mar 13, 2015 68.03 68.03 66.25 66.86 3,315,197 -1.21(-1.78%)
Mar 12, 2015 66.05 68.12 66.05 68.07 5,459,458 +2.69(+4.12%)
Mar 11, 2015 65.23 65.63 64.95 65.38 2,703,633 +0.43(+0.66%)
Mar 10, 2015 66.04 66.12 64.93 64.95 3,427,934 -1.77(-2.66%)
Mar 09, 2015 65.91 66.87 65.70 66.72 3,647,418 +0.72(+1.09%)
Mar 06, 2015 66.48 67.45 65.82 66.00 3,695,909 +0.08(+0.11%)
Mar 05, 2015 65.73 66.00 65.35 65.93 2,444,697 +0.20(+0.31%)
Mar 04, 2015 65.98 66.14 65.49 65.73 2,800,644 -0.41(-0.62%)
Mar 03, 2015 66.15 66.37 65.84 66.14 2,700,736 -0.01(-0.01%)
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.