Skip to main content

Capital One Financial (NY: COF )

152.45 +7.02 (+4.83%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 85.14 85.14 85.14 0 +1.38(+1.64%)
Mar 28, 2018 83.39 84.64 82.83 83.77 2,280,406 +0.58(+0.69%)
Mar 27, 2018 84.95 85.62 82.45 83.19 2,292,864 -1.29(-1.53%)
Mar 26, 2018 83.63 84.63 82.34 84.48 3,212,003 +2.38(+2.90%)
Mar 23, 2018 84.38 84.95 82.10 82.10 3,624,639 -2.01(-2.39%)
Mar 22, 2018 86.19 86.55 83.84 84.11 2,588,783 -3.14(-3.60%)
Mar 21, 2018 87.78 88.72 87.11 87.24 1,617,158 -0.44(-0.50%)
Mar 20, 2018 87.92 88.43 87.40 87.68 1,430,232 +0.02(+0.02%)
Mar 19, 2018 88.01 88.29 86.31 87.66 1,862,096 -0.63(-0.71%)
Mar 16, 2018 87.37 89.16 87.16 88.29 3,078,667 +1.16(+1.34%)
Mar 15, 2018 86.94 88.19 86.74 87.13 2,219,101 +0.76(+0.87%)
Mar 14, 2018 88.38 88.50 85.92 86.37 2,242,664 -1.44(-1.64%)
Mar 13, 2018 89.77 90.11 87.46 87.81 2,380,822 -1.46(-1.63%)
Mar 12, 2018 89.53 89.87 88.99 89.27 1,964,066 -0.29(-0.33%)
Mar 09, 2018 87.98 89.66 87.89 89.56 2,115,915 +2.35(+2.69%)
Mar 08, 2018 87.28 87.43 85.86 87.22 2,395,390 +0.46(+0.53%)
Mar 07, 2018 86.91 85.52 86.75 2,362,848 -0.36(-0.42%)
Mar 06, 2018 87.50 87.50 85.82 87.12 1,990,369 +0.12(+0.14%)
Mar 05, 2018 85.36 87.24 84.95 86.99 2,612,837 +1.05(+1.22%)
Mar 02, 2018 85.18 86.11 83.77 85.94 2,114,185 +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.