Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 60.78 61.35 60.63 60.92 3,666,252 +0.14(+0.23%)
Mar 30, 2016 60.92 61.53 60.69 60.78 2,332,338 +0.26(+0.44%)
Mar 29, 2016 60.50 60.62 59.40 60.52 5,018,892 -0.31(-0.51%)
Mar 28, 2016 61.36 61.50 60.62 60.83 2,144,505 -0.49(-0.80%)
Mar 24, 2016 61.04 61.32 61.32 61.32 2,377,769 -0.40(-0.64%)
Mar 23, 2016 61.99 62.21 61.53 61.72 2,962,215 -0.22(-0.35%)
Mar 22, 2016 61.78 62.22 61.49 61.94 2,167,100 -0.31(-0.49%)
Mar 21, 2016 61.80 62.75 61.60 62.24 2,708,729 +0.21(+0.34%)
Mar 18, 2016 61.37 62.52 61.12 62.03 5,790,383 +0.94(+1.54%)
Mar 17, 2016 60.70 61.58 60.29 61.09 4,627,361 +0.11(+0.17%)
Mar 16, 2016 60.84 61.60 60.52 60.99 3,724,754 +0.05(+0.09%)
Mar 15, 2016 60.91 60.93 60.05 60.93 3,863,023 -0.54(-0.87%)
Mar 14, 2016 62.22 62.42 61.29 61.47 2,901,462 -0.97(-1.55%)
Mar 11, 2016 61.70 62.52 61.54 62.44 2,682,566 +1.58(+2.60%)
Mar 10, 2016 60.81 61.53 59.88 60.85 2,452,240 +0.47(+0.77%)
Mar 09, 2016 60.69 60.91 59.99 60.39 2,853,618 +0.18(+0.31%)
Mar 08, 2016 60.52 60.80 59.78 60.20 3,087,277 -0.91(-1.48%)
Mar 07, 2016 60.60 61.20 60.46 61.11 2,278,341 -0.06(-0.10%)
Mar 04, 2016 61.36 61.86 60.62 61.17 3,343,899 -0.06(-0.10%)
Mar 03, 2016 60.63 61.23 60.38 61.23 2,781,024 +0.46(+0.75%)
Mar 02, 2016 59.79 60.78 59.54 60.78 2,726,794 +1.01(+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.