Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 119.51 120.68 118.29 118.59 2,563,104 -1.24(-1.03%)
Mar 30, 2021 118.58 120.10 117.87 119.83 2,931,479 +1.93(+1.64%)
Mar 29, 2021 118.99 119.68 116.47 117.90 2,283,587 -2.89(-2.39%)
Mar 26, 2021 121.04 121.63 117.97 120.79 3,073,612 +1.60(+1.34%)
Mar 25, 2021 114.99 119.43 113.19 119.19 2,914,385 +3.69(+3.20%)
Mar 24, 2021 115.85 117.83 115.14 115.50 2,249,343 +1.40(+1.23%)
Mar 23, 2021 115.53 116.82 112.98 114.10 4,143,940 -2.62(-2.24%)
Mar 22, 2021 116.96 117.84 115.94 116.72 2,242,679 -1.13(-0.96%)
Mar 19, 2021 118.73 119.37 115.53 117.84 3,560,364 -1.75(-1.46%)
Mar 18, 2021 123.31 124.51 118.97 119.60 2,621,983 -3.11(-2.54%)
Mar 17, 2021 121.12 122.74 118.64 122.71 3,047,702 +2.94(+2.46%)
Mar 16, 2021 122.58 122.73 119.42 119.77 3,456,102 -3.83(-3.10%)
Mar 15, 2021 123.50 123.72 120.05 123.60 3,441,827 +0.05(+0.04%)
Mar 12, 2021 124.85 125.55 122.71 123.55 2,379,048 +0.42(+0.34%)
Mar 11, 2021 120.08 123.61 119.98 123.13 2,463,377 +2.40(+1.98%)
Mar 10, 2021 118.39 121.21 118.30 120.73 2,219,281 +3.01(+2.56%)
Mar 09, 2021 118.54 120.37 116.99 117.72 2,750,917 -2.23(-1.86%)
Mar 08, 2021 119.96 121.77 119.22 119.95 2,879,739 +0.92(+0.77%)
Mar 05, 2021 118.66 119.73 112.58 119.03 4,766,786 +1.64(+1.40%)
Mar 04, 2021 115.98 117.62 113.72 117.39 4,915,226 +0.49(+0.42%)
Mar 03, 2021 115.90 118.42 115.90 116.89 3,265,527 +1.82(+1.58%)
Mar 02, 2021 115.11 116.24 114.53 115.08 2,667,749 -0.44(-0.38%)
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.