Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.90 49.64 46.16 46.55 5,724,289 -3.19(-6.40%)
Mar 30, 2020 50.40 50.77 48.30 49.73 4,163,288 -1.32(-2.59%)
Mar 27, 2020 50.42 52.70 48.64 51.05 4,757,629 -2.37(-4.44%)
Mar 26, 2020 51.30 56.68 50.28 53.43 6,527,958 +5.11(+10.57%)
Mar 25, 2020 48.57 50.78 46.21 48.32 5,924,174 +1.32(+2.81%)
Mar 24, 2020 42.89 47.40 42.48 47.00 6,014,441 +7.42(+18.75%)
Mar 23, 2020 40.06 41.49 38.80 39.58 7,280,014 -1.98(-4.75%)
Mar 20, 2020 44.31 44.59 40.24 41.55 8,706,975 -1.15(-2.70%)
Mar 19, 2020 39.77 44.16 36.72 42.71 9,811,427 +1.81(+4.42%)
Mar 18, 2020 45.87 46.47 35.08 40.90 13,159,203 -8.88(-17.84%)
Mar 17, 2020 52.10 52.76 47.37 49.78 11,346,693 -1.41(-2.76%)
Mar 16, 2020 56.32 59.22 51.18 51.19 7,107,898 -16.05(-23.87%)
Mar 13, 2020 63.70 67.38 61.20 67.25 6,243,454 +8.50(+14.47%)
Mar 12, 2020 60.89 63.07 56.39 58.74 7,625,453 -7.19(-10.91%)
Mar 11, 2020 70.13 70.50 65.17 65.93 5,817,202 -6.40(-8.84%)
Mar 10, 2020 70.64 72.33 67.97 72.33 6,735,511 +4.87(+7.23%)
Mar 09, 2020 69.40 71.21 65.60 67.46 5,285,474 -8.51(-11.20%)
Mar 06, 2020 75.40 76.98 74.37 75.97 4,500,911 -2.58(-3.28%)
Mar 05, 2020 79.40 80.36 77.46 78.55 3,774,622 -3.92(-4.76%)
Mar 04, 2020 81.20 82.61 79.17 82.47 3,128,380 +2.69(+3.37%)
Mar 03, 2020 83.92 85.44 78.76 79.78 5,073,510 -4.66(-5.52%)
Mar 02, 2020 81.76 84.49 80.25 84.44 4,452,941 +2.96(+3.64%)
Feb 28, 2020 79.25 81.52 78.12 81.48 6,622,899 -0.84(-1.02%)
Feb 27, 2020 83.11 85.95 81.79 82.32 4,629,019 -3.37(-3.93%)
Feb 26, 2020 87.03 87.93 85.65 85.69 2,991,497 +0.04(+0.04%)
Feb 25, 2020 90.95 90.97 85.10 85.65 4,873,973 -5.04(-5.56%)
Feb 24, 2020 90.08 91.47 89.55 90.69 2,732,691 -2.69(-2.88%)
Feb 21, 2020 94.64 94.91 92.98 93.38 2,994,505 -2.21(-2.31%)
Feb 20, 2020 93.47 96.58 93.47 95.59 2,451,202 -0.55(-0.58%)
Feb 19, 2020 95.45 96.34 94.94 96.14 2,230,975 +1.02(+1.08%)
Feb 18, 2020 94.29 95.35 93.99 95.12 2,177,129 +0.36(+0.38%)
Feb 14, 2020 94.97 95.30 94.37 94.76 1,377,396 -0.13(-0.14%)
Feb 13, 2020 94.77 95.08 94.19 94.89 2,187,561 -0.02(-0.02%)
Feb 12, 2020 95.30 95.65 94.61 94.90 1,914,986 +0.37(+0.39%)
Feb 11, 2020 94.72 95.77 94.45 94.53 2,309,441 +0.42(+0.44%)
Feb 10, 2020 93.51 94.12 93.15 94.12 1,553,293 +0.14(+0.15%)
Feb 07, 2020 94.52 94.97 93.73 93.98 1,777,097 -1.22(-1.28%)
Feb 06, 2020 97.05 97.48 95.11 95.20 1,965,700 -1.12(-1.16%)
Feb 05, 2020 94.81 96.41 94.81 96.32 2,605,865 +2.80(+2.99%)
Feb 04, 2020 93.42 94.31 93.23 93.53 1,692,940 +1.79(+1.95%)
Feb 03, 2020 92.49 93.53 91.47 91.73 2,298,228 -0.05(-0.05%)
Jan 31, 2020 93.14 93.52 91.24 91.78 2,867,803 -2.18(-2.32%)
Jan 30, 2020 92.11 94.07 91.60 93.96 2,366,935 +0.89(+0.96%)
Jan 29, 2020 94.13 94.56 93.00 93.07 2,048,558 -0.77(-0.82%)
Jan 28, 2020 93.88 95.02 93.19 93.84 2,164,444 +0.81(+0.87%)
Jan 27, 2020 93.28 93.90 92.50 93.03 2,661,408 -2.89(-3.01%)
Jan 24, 2020 96.91 97.44 95.08 95.92 2,748,950 -1.59(-1.63%)
Jan 23, 2020 97.87 97.99 96.74 97.51 2,294,804 -0.67(-0.68%)
Jan 22, 2020 96.56 98.94 96.15 98.18 6,226,143 +4.20(+4.47%)
Jan 21, 2020 95.00 95.40 93.98 93.98 3,344,773 -1.78(-1.86%)
Jan 17, 2020 94.81 96.07 94.73 95.76 2,914,235 +1.11(+1.18%)
Jan 16, 2020 94.71 95.16 94.10 94.65 4,487,175 +0.53(+0.57%)
Jan 15, 2020 93.60 94.56 93.29 94.11 1,897,955 -0.20(-0.21%)
Jan 14, 2020 93.71 95.25 93.67 94.32 2,448,732 +0.60(+0.64%)
Jan 13, 2020 93.52 93.85 93.16 93.72 1,261,305 +0.33(+0.35%)
Jan 10, 2020 94.22 94.37 93.03 93.39 1,269,867 -0.88(-0.94%)
Jan 09, 2020 93.79 94.52 93.27 94.27 1,985,091 +1.26(+1.35%)
Jan 08, 2020 92.43 93.39 92.21 93.01 2,386,460 +0.97(+1.06%)
Jan 07, 2020 92.15 92.61 91.80 92.04 2,151,350 -0.92(-0.99%)
Jan 06, 2020 92.77 93.00 92.02 92.96 1,659,671 -0.85(-0.90%)
Jan 03, 2020 93.78 94.28 93.17 93.80 1,576,731 -1.48(-1.55%)
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.