Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 78.25 78.76 77.90 78.24 2,948,336 -0.43(-0.55%)
Mar 30, 2017 76.58 78.78 76.31 78.67 4,520,846 +2.22(+2.91%)
Mar 29, 2017 76.64 76.91 75.87 76.45 2,756,177 +0.46(+0.61%)
Mar 28, 2017 74.04 76.41 73.94 75.99 4,196,983 +1.84(+2.48%)
Mar 27, 2017 73.97 74.82 73.42 74.15 4,742,854 -1.51(-1.99%)
Mar 24, 2017 75.83 76.31 75.10 75.66 2,177,605 +0.02(+0.02%)
Mar 23, 2017 75.48 76.80 75.14 75.64 2,958,661 +0.09(+0.12%)
Mar 22, 2017 75.01 76.24 74.17 75.55 3,470,834 +0.03(+0.04%)
Mar 21, 2017 78.64 78.64 75.24 75.52 5,049,580 -2.83(-3.61%)
Mar 20, 2017 79.55 79.66 78.17 78.35 3,103,459 -1.31(-1.64%)
Mar 17, 2017 81.64 81.89 79.46 79.66 3,752,847 -1.79(-2.19%)
Mar 16, 2017 81.60 82.24 81.22 81.45 1,973,587 +0.26(+0.32%)
Mar 15, 2017 82.17 83.03 80.47 81.18 3,521,022 -1.65(-1.99%)
Mar 14, 2017 82.48 82.86 81.96 82.84 1,917,056 -0.04(-0.04%)
Mar 13, 2017 83.24 83.41 82.75 82.87 2,027,167 -0.36(-0.43%)
Mar 10, 2017 83.80 83.97 82.67 83.23 1,821,200 +0.07(+0.09%)
Mar 09, 2017 83.76 84.28 82.93 83.16 1,831,456 -0.26(-0.31%)
Mar 08, 2017 84.89 85.26 83.32 83.42 2,246,834 -0.38(-0.45%)
Mar 07, 2017 84.03 84.27 83.50 83.80 1,817,941 -0.16(-0.19%)
Mar 06, 2017 84.42 84.58 83.83 83.97 2,145,158 -0.85(-1.00%)
Mar 03, 2017 85.04 85.45 84.26 84.81 2,815,150 -0.35(-0.41%)
Mar 02, 2017 86.86 86.97 85.12 85.17 1,800,827 -1.62(-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.