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 29, 2018 85.44 85.44 85.44 0 +1.38(+1.64%)
Mar 28, 2018 83.69 84.94 83.12 84.06 2,272,428 +0.58(+0.69%)
Mar 27, 2018 85.25 85.92 82.74 83.48 2,284,843 -1.29(-1.53%)
Mar 26, 2018 83.92 84.93 82.63 84.77 3,200,767 +2.39(+2.90%)
Mar 23, 2018 84.68 85.25 82.39 82.39 3,611,959 -2.02(-2.39%)
Mar 22, 2018 86.50 86.85 84.13 84.40 2,579,727 -3.15(-3.60%)
Mar 21, 2018 88.08 89.03 87.41 87.55 1,611,501 -0.44(-0.50%)
Mar 20, 2018 88.23 88.74 87.71 87.99 1,425,229 +0.02(+0.02%)
Mar 19, 2018 88.31 88.60 86.61 87.97 1,855,582 -0.63(-0.71%)
Mar 16, 2018 87.67 89.47 87.47 88.60 3,067,897 +1.17(+1.34%)
Mar 15, 2018 87.25 88.50 87.04 87.43 2,211,338 +0.76(+0.87%)
Mar 14, 2018 88.69 88.81 86.22 86.67 2,234,819 -1.44(-1.64%)
Mar 13, 2018 90.09 90.43 87.77 88.12 2,372,493 -1.46(-1.63%)
Mar 12, 2018 89.85 90.19 89.30 89.58 1,957,195 -0.29(-0.33%)
Mar 09, 2018 88.29 89.97 88.20 89.88 2,108,513 +2.35(+2.69%)
Mar 08, 2018 87.58 87.74 86.17 87.52 2,387,011 +0.46(+0.53%)
Mar 07, 2018 87.22 85.82 87.06 2,354,582 -0.37(-0.42%)
Mar 06, 2018 87.81 87.81 86.12 87.42 1,983,406 +0.12(+0.14%)
Mar 05, 2018 85.66 87.55 85.25 87.30 2,603,696 +1.05(+1.22%)
Mar 02, 2018 85.48 86.42 84.06 86.25 2,106,790 +0.19(+0.22%)
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.