Skip to main content

Capital One Financial (NY: COF )

93.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.68 124.89 122.42 122.73 2,476,685 -1.28(-1.03%)
Mar 30, 2021 122.72 124.29 121.99 124.01 2,832,640 +2.00(+1.64%)
Mar 29, 2021 123.14 123.86 120.53 122.02 2,206,593 -2.99(-2.39%)
Mar 26, 2021 125.27 125.87 122.09 125.00 2,969,980 +1.66(+1.34%)
Mar 25, 2021 119.00 123.60 117.14 123.35 2,816,123 +3.82(+3.20%)
Mar 24, 2021 119.89 121.94 119.16 119.53 2,173,503 +1.45(+1.23%)
Mar 23, 2021 119.56 120.90 116.92 118.08 4,004,221 -2.71(-2.24%)
Mar 22, 2021 121.04 121.95 119.99 120.79 2,167,063 -1.17(-0.96%)
Mar 19, 2021 122.87 123.54 119.56 121.96 3,440,321 -1.81(-1.46%)
Mar 18, 2021 127.61 128.85 123.12 123.77 2,533,579 -3.22(-2.54%)
Mar 17, 2021 125.34 127.02 122.78 126.99 2,944,944 +3.05(+2.46%)
Mar 16, 2021 126.86 127.01 123.59 123.94 3,339,575 -3.97(-3.10%)
Mar 15, 2021 127.81 128.03 124.24 127.91 3,325,781 +0.05(+0.04%)
Mar 12, 2021 129.21 129.93 126.99 127.86 2,298,834 +0.43(+0.34%)
Mar 11, 2021 124.27 127.92 124.17 127.43 2,380,321 +2.48(+1.98%)
Mar 10, 2021 122.52 125.44 122.43 124.95 2,144,454 +3.12(+2.56%)
Mar 09, 2021 122.68 124.57 121.07 121.83 2,658,166 -2.31(-1.86%)
Mar 08, 2021 124.15 126.02 123.38 124.14 2,782,644 +0.95(+0.78%)
Mar 05, 2021 122.80 123.91 116.51 123.18 4,606,067 +1.70(+1.40%)
Mar 04, 2021 120.03 121.72 117.68 121.48 4,749,501 +0.51(+0.42%)
Mar 03, 2021 119.94 122.56 119.94 120.97 3,155,424 +1.88(+1.58%)
Mar 02, 2021 119.13 120.30 118.52 119.09 2,577,802 -0.45(-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.