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, 2016 59.02 59.56 58.87 59.15 3,775,974 +0.14(+0.23%)
Mar 30, 2016 59.15 59.74 58.92 59.02 2,402,139 +0.26(+0.44%)
Mar 29, 2016 58.74 58.86 57.68 58.76 5,169,096 -0.30(-0.51%)
Mar 28, 2016 59.58 59.72 58.86 59.06 2,208,685 -0.48(-0.80%)
Mar 24, 2016 59.27 59.54 59.54 59.54 2,448,930 -0.38(-0.64%)
Mar 23, 2016 60.19 60.40 59.74 59.92 3,050,868 -0.21(-0.35%)
Mar 22, 2016 59.98 60.41 59.70 60.14 2,231,956 -0.30(-0.49%)
Mar 21, 2016 60.01 60.93 59.81 60.43 2,789,795 +0.20(+0.34%)
Mar 18, 2016 59.59 60.70 59.34 60.23 5,963,675 +0.91(+1.54%)
Mar 17, 2016 58.93 59.79 58.54 59.32 4,765,847 +0.10(+0.17%)
Mar 16, 2016 59.07 59.81 58.76 59.21 3,836,227 +0.05(+0.09%)
Mar 15, 2016 59.14 59.16 58.30 59.16 3,978,634 -0.52(-0.87%)
Mar 14, 2016 60.41 60.61 59.51 59.68 2,988,296 -0.94(-1.55%)
Mar 11, 2016 59.91 60.70 59.75 60.62 2,762,848 +1.54(+2.60%)
Mar 10, 2016 59.04 59.74 58.14 59.09 2,525,630 +0.45(+0.77%)
Mar 09, 2016 58.92 59.14 58.25 58.63 2,939,020 +0.18(+0.31%)
Mar 08, 2016 58.76 59.03 58.04 58.45 3,179,672 -0.88(-1.48%)
Mar 07, 2016 58.84 59.42 58.70 59.33 2,346,527 -0.06(-0.10%)
Mar 04, 2016 59.58 60.06 58.86 59.39 3,443,974 -0.06(-0.10%)
Mar 03, 2016 58.86 59.45 58.63 59.45 2,864,254 +0.44(+0.75%)
Mar 02, 2016 58.05 59.01 57.81 59.01 2,808,401 +0.98(+1.69%)
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.