Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 76.54 77.10 76.24 76.50 3,145,451 +0.68(+0.90%)
Mar 28, 2019 75.22 75.91 74.96 75.81 1,354,663 +0.83(+1.11%)
Mar 27, 2019 75.27 75.82 74.75 74.98 1,988,275 -0.55(-0.73%)
Mar 26, 2019 74.91 75.55 74.37 75.53 1,781,879 +1.22(+1.64%)
Mar 25, 2019 74.78 75.37 73.46 74.32 2,485,530 -0.60(-0.80%)
Mar 22, 2019 76.92 77.04 74.61 74.91 3,331,583 -2.71(-3.49%)
Mar 21, 2019 76.97 78.20 76.30 77.62 2,743,881 +0.08(+0.11%)
Mar 20, 2019 78.78 78.88 77.53 77.54 2,627,906 -1.51(-1.91%)
Mar 19, 2019 79.95 80.41 78.81 79.04 2,501,067 -0.46(-0.58%)
Mar 18, 2019 79.01 80.18 79.01 79.50 2,491,301 +0.53(+0.68%)
Mar 15, 2019 77.83 79.15 77.66 78.97 3,196,602 +1.05(+1.35%)
Mar 14, 2019 78.30 78.62 77.90 77.92 1,916,751 -0.50(-0.63%)
Mar 13, 2019 78.06 78.97 77.91 78.42 1,900,629 +0.74(+0.95%)
Mar 12, 2019 77.71 78.69 77.48 77.68 2,299,382 +0.09(+0.12%)
Mar 11, 2019 76.75 77.97 76.66 77.58 3,125,239 +1.39(+1.82%)
Mar 08, 2019 75.33 76.25 74.99 76.20 2,255,156 +0.08(+0.11%)
Mar 07, 2019 76.99 77.06 75.67 76.11 3,241,672 -1.15(-1.49%)
Mar 06, 2019 77.50 78.15 77.25 77.27 1,829,624 -0.43(-0.55%)
Mar 05, 2019 78.00 78.26 76.47 77.70 2,091,899 -0.32(-0.41%)
Mar 04, 2019 78.93 79.52 77.27 78.01 3,116,549 -0.89(-1.13%)
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.