Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 75.87 76.37 75.53 75.86 3,040,928 -0.42(-0.55%)
Mar 30, 2017 74.25 76.38 73.99 76.28 4,662,822 +2.15(+2.91%)
Mar 29, 2017 74.31 74.57 73.56 74.13 2,842,734 +0.45(+0.61%)
Mar 28, 2017 71.79 74.08 71.69 73.68 4,328,788 +1.79(+2.48%)
Mar 27, 2017 71.72 72.54 71.18 71.89 4,891,803 -1.46(-1.99%)
Mar 24, 2017 73.52 73.99 72.81 73.36 2,245,992 +0.02(+0.02%)
Mar 23, 2017 73.18 74.46 72.86 73.34 3,051,577 +0.09(+0.12%)
Mar 22, 2017 72.73 73.92 71.91 73.25 3,579,835 +0.03(+0.04%)
Mar 21, 2017 76.24 76.24 72.95 73.22 5,208,161 -2.74(-3.61%)
Mar 20, 2017 77.13 77.23 75.79 75.96 3,200,922 -1.27(-1.64%)
Mar 17, 2017 79.16 79.40 77.04 77.23 3,870,705 -1.73(-2.19%)
Mar 16, 2017 79.12 79.74 78.75 78.97 2,035,567 +0.25(+0.32%)
Mar 15, 2017 79.67 80.50 78.02 78.71 3,631,599 -1.60(-1.99%)
Mar 14, 2017 79.97 80.34 79.47 80.31 1,977,261 -0.04(-0.04%)
Mar 13, 2017 80.71 80.87 80.23 80.35 2,090,830 -0.35(-0.43%)
Mar 10, 2017 81.25 81.41 80.16 80.70 1,878,394 +0.07(+0.09%)
Mar 09, 2017 81.21 81.72 80.40 80.63 1,888,973 -0.25(-0.31%)
Mar 08, 2017 82.30 82.66 80.78 80.88 2,317,396 -0.37(-0.45%)
Mar 07, 2017 81.47 81.71 80.96 81.25 1,875,034 -0.16(-0.19%)
Mar 06, 2017 81.85 82.00 81.28 81.41 2,212,526 -0.82(-1.00%)
Mar 03, 2017 82.45 82.84 81.70 82.23 2,903,559 -0.34(-0.41%)
Mar 02, 2017 84.22 84.32 82.53 82.57 1,857,381 -1.57(-1.86%)
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.